Tan De Tech Co., Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	20.650	20.700	20.050	20.600	23.452	1,412
2025-02-03	20.300	20.650	20.200	20.650	23.509	15,556
2025-01-22	20.300	20.300	19.550	20.300	23.111	1,404
2025-01-21	20.300	20.300	20.300	20.300	23.111	1
2025-01-20	20.250	20.300	20.000	20.300	23.111	2,453
2025-01-17	20.250	20.250	20.250	20.250	23.054	0
2025-01-16	19.900	20.250	19.800	20.250	23.054	14,504
2025-01-15	19.850	19.900	19.850	19.900	22.655	2,808
2025-01-14	19.850	19.850	19.850	19.850	22.598	1
2025-01-13	19.850	19.850	19.000	19.850	22.598	17,167
2025-01-10	19.850	19.850	19.000	19.850	22.598	1,436
2025-01-09	19.850	19.850	19.850	19.850	22.598	14
2025-01-08	19.850	19.850	19.850	19.850	22.598	0
2025-01-07	19.850	19.850	19.850	19.850	22.598	7
2025-01-06	19.850	19.850	19.000	19.850	22.598	701
2025-01-03	19.600	19.850	19.600	19.850	22.598	3,571
2025-01-02	19.250	19.650	19.250	19.650	22.371	5,602
2024-12-31	19.250	19.250	19.250	19.250	21.915	42
2024-12-30	19.250	19.300	18.750	19.250	21.915	8,402
2024-12-27	19.250	19.250	19.250	19.250	21.915	0
2024-12-26	19.350	19.350	18.700	19.250	21.915	2,807
2024-12-25	19.350	19.350	19.350	19.350	22.029	7
2024-12-24	19.500	19.500	18.900	19.350	22.029	7,280
2024-12-23	19.600	19.600	19.000	19.550	22.257	4,902
2024-12-20	19.650	19.650	19.000	19.600	22.314	938
2024-12-19	19.100	19.700	19.000	19.650	22.371	7,701
2024-12-18	19.700	19.750	19.150	19.700	22.427	5,688
2024-12-17	19.600	19.700	19.600	19.700	22.427	3,502
2024-12-16	19.600	19.600	19.600	19.600	22.314	1,050
2024-12-13	19.450	19.600	19.450	19.600	22.314	3,605
2024-12-12	21.150	21.150	18.700	19.450	22.143	59,850
2024-12-11	21.150	21.150	20.400	21.150	24.078	6,309
2024-12-10	21.150	21.150	20.500	21.150	24.078	15,239
2024-12-09	21.300	21.300	20.650	21.300	24.249	9,102
2024-12-06	20.950	21.300	20.700	21.300	24.249	7,772
2024-12-05	21.000	21.000	20.650	20.950	23.851	2,872
2024-12-04	21.200	21.250	20.600	21.250	24.192	4,902
2024-12-03	21.200	21.200	21.100	21.200	24.135	1,402
2024-12-02	21.100	21.100	20.650	20.650	23.509	701
2024-11-29	21.150	21.150	20.900	21.100	24.021	6,697
2024-11-28	21.500	21.500	20.650	21.150	24.078	712
2024-11-27	21.150	21.600	21.150	21.600	24.590	14
2024-11-26	21.050	21.100	20.700	21.100	24.021	17,523
2024-11-25	21.400	21.400	20.750	21.050	23.964	5,124
2024-11-22	21.500	21.500	21.400	21.400	24.363	980
2024-11-21	21.550	21.550	20.900	21.500	24.477	7,307
2024-11-20	21.350	21.550	20.900	21.550	24.534	11,347
2024-11-19	21.100	21.600	20.750	21.450	24.420	25,299
2024-11-18	21.000	21.100	21.000	21.100	24.021	5,606
2024-11-15	20.950	21.000	20.150	21.000	23.907	4,916
2024-11-14	21.000	21.000	20.950	20.950	23.851	7
2024-11-13	21.050	21.050	20.350	21.000	23.907	4,075
2024-11-12	20.700	21.050	20.700	21.050	23.964	4,447
2024-11-11	20.650	20.700	20.150	20.700	23.566	4,307
2024-11-08	20.700	20.700	20.700	20.700	23.566	1,190
2024-11-07	20.550	20.700	20.500	20.700	23.566	2,171
2024-11-06	20.550	20.550	20.550	20.550	23.395	1
2024-11-05	20.700	20.700	20.000	20.550	23.395	2
2024-11-04	20.400	20.700	20.400	20.700	23.566	1,414
2024-11-01	20.500	20.500	19.900	20.400	23.224	1,621

← NewerPage 8 of 18 · 1,052 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	3.0000 TWD
2025-06-06	3.5851 TWD
2024-06-06	1.3286 TWD
2023-05-29	1.2282 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.