Tan De Tech Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	21.200	21.200	20.100	20.500	23.338	15,578
2024-10-29	21.500	21.950	20.550	21.150	24.078	18,559
2024-10-28	23.250	23.350	21.500	22.000	25.046	72,107
2024-10-25	20.450	23.350	20.450	23.350	26.583	105,294
2024-10-24	20.200	20.450	20.000	20.450	23.281	9,162
2024-10-23	20.450	20.450	19.900	20.250	23.054	3,501
2024-10-22	20.450	20.450	20.450	20.450	23.281	1
2024-10-21	20.350	20.450	20.000	20.450	23.281	1,472
2024-10-18	20.050	20.350	19.700	20.350	23.167	13,444
2024-10-17	19.600	20.050	19.250	20.050	22.826	25,902
2024-10-16	20.000	20.000	19.500	19.600	22.314	17,321
2024-10-15	20.100	20.100	20.000	20.050	22.826	4,943
2024-10-14	20.200	20.450	20.100	20.100	22.883	7,001
2024-10-11	20.750	20.750	19.900	20.200	22.997	7,742
2024-10-09	20.700	20.700	19.950	20.700	23.566	141
2024-10-08	20.150	20.900	20.150	20.800	23.680	9,490
2024-10-07	20.900	21.000	20.300	20.950	23.851	2,241
2024-10-04	20.650	21.000	20.500	21.000	23.907	13,442
2024-10-01	20.650	20.650	20.650	20.650	23.509	7
2024-09-30	20.650	20.650	20.650	20.650	23.509	0
2024-09-27	20.700	20.700	20.100	20.650	23.509	2,815
2024-09-26	20.650	20.700	20.100	20.100	22.883	4,362
2024-09-25	20.700	20.700	20.650	20.650	23.509	2,800
2024-09-24	20.650	20.700	20.650	20.700	23.566	1,402
2024-09-23	20.000	20.650	19.800	20.650	23.509	9,947
2024-09-20	19.950	20.050	19.900	20.050	22.826	352
2024-09-19	19.800	20.050	19.250	19.950	22.712	10,642
2024-09-18	20.050	20.050	19.500	19.850	22.598	9,325
2024-09-16	19.950	20.050	19.950	20.050	22.826	1,415
2024-09-13	19.400	19.950	19.400	19.950	22.712	8,527
2024-09-12	19.350	19.350	19.350	19.350	22.029	155
2024-09-11	19.300	19.550	18.000	19.100	21.744	58,464
2024-09-10	20.950	20.950	18.400	19.150	21.801	48,507
2024-09-09	21.400	21.400	20.600	20.950	23.851	13,650
2024-09-06	20.800	21.950	20.250	21.450	24.420	46,580
2024-09-05	21.550	21.550	20.000	20.700	23.566	27,698
2024-09-04	22.450	22.450	21.100	21.550	24.534	11,972
2024-09-03	21.900	22.450	21.900	22.450	25.558	707
2024-09-02	23.450	23.450	22.500	23.150	26.355	5,712
2024-08-30	23.450	23.450	22.800	23.450	26.697	2,324
2024-08-29	23.500	23.500	22.800	23.500	26.754	2,352
2024-08-28	23.600	23.600	22.900	23.500	26.754	4,470
2024-08-27	23.800	23.850	23.050	23.700	26.981	9,256
2024-08-26	23.900	23.900	23.900	23.900	27.209	14
2024-08-23	24.150	24.200	23.150	23.900	27.209	6,524
2024-08-22	23.950	24.200	23.400	24.150	27.494	15,000
2024-08-21	23.050	23.950	22.800	23.900	27.209	11,526
2024-08-20	22.150	24.000	22.150	24.000	27.323	36,537
2024-08-19	21.250	22.200	21.200	22.150	25.217	18,107
2024-08-16	21.050	21.200	20.250	21.200	24.135	5,856
2024-08-15	23.700	23.700	19.950	20.700	23.566	60,867
2024-08-14	24.350	24.350	21.500	23.700	26.981	120,425
2024-08-13	25.950	25.950	23.600	24.000	27.323	30,124
2024-08-12	25.950	25.950	25.350	25.950	29.543	2,114
2024-08-09	26.000	26.000	25.350	25.950	29.543	3,271
2024-08-08	26.050	26.050	24.950	26.050	29.657	701
2024-08-07	25.950	26.050	25.950	26.050	29.657	212
2024-08-06	27.600	27.600	25.300	25.950	29.543	19,617
2024-08-05	28.050	28.050	27.300	27.800	31.649	3,110
2024-08-02	28.050	28.150	27.550	28.100	31.990	749

← NewerPage 9 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.