Dawushan Farm Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	38.850	39.400	38.600	39.400	39.400	9,190
2026-10-19	38.700	39.600	38.700	39.600	39.600	2,080
2026-10-16	38.900	39.100	38.600	39.100	39.100	10,083
2026-10-15	38.500	39.450	38.500	39.300	39.300	14,000
2026-10-14	39.000	39.650	38.800	39.000	39.000	14,000
2026-10-13	39.150	39.700	38.600	39.000	39.000	47,000
2026-10-12	38.500	39.700	38.500	38.950	38.950	8,000
2026-10-08	38.600	39.100	38.600	38.950	38.950	10,000
2026-10-07	38.600	39.100	38.600	39.100	39.100	20,000
2026-10-06	38.750	39.100	38.750	39.100	39.100	11,010
2026-10-05	38.900	38.900	38.100	38.750	38.750	15,000
2026-10-02	38.350	38.900	37.700	38.900	38.900	13,000
2026-10-01	38.750	38.800	38.750	38.800	38.800	5,000
2026-09-30	38.800	38.800	38.800	38.800	38.800	2,000
2026-09-29	38.000	38.800	38.000	38.800	38.800	19,000
2026-09-24	38.500	38.500	38.500	38.500	38.500	2,000
2026-09-23	38.450	38.450	38.450	38.450	38.450	0
2026-09-22	38.800	38.800	38.300	38.450	38.450	11,000
2026-09-21	39.350	39.600	38.300	38.750	38.750	58,000
2026-09-18	39.250	39.350	38.300	39.350	39.350	10,000
2026-09-17	38.850	39.300	38.600	39.250	39.250	8,000
2026-09-16	38.800	39.000	38.050	39.000	39.000	17,000
2026-09-15	38.400	38.800	38.200	38.750	38.750	9,000
2026-09-14	38.350	39.900	38.350	38.550	38.550	18,000
2026-09-11	38.500	39.450	38.350	38.800	38.800	14,000
2026-09-10	38.600	39.300	38.600	38.900	38.900	11,000
2026-09-09	37.800	39.300	37.800	38.900	38.900	4,000
2026-09-08	39.250	39.250	39.150	39.150	39.150	5,005
2026-09-07	38.500	39.350	38.000	39.250	39.250	22,000
2026-09-04	38.500	38.700	38.150	38.200	38.200	13,000
2026-09-03	37.000	37.000	37.000	37.000	37.000	0
2026-09-02	37.000	37.000	37.000	37.000	37.000	1,000
2026-09-01	37.850	38.100	37.800	38.100	38.100	4,000
2026-08-31	38.000	38.900	37.550	38.200	38.200	36,000
2026-08-28	37.800	37.950	37.400	37.950	37.950	11,004
2026-08-27	36.950	37.900	36.950	37.800	37.800	23,012
2026-08-26	38.650	38.650	37.700	37.700	37.700	4,000
2026-08-25	37.300	37.500	37.200	37.500	37.500	7,000
2026-08-24	37.600	37.850	37.600	37.850	37.850	3,000
2026-08-21	37.050	37.600	37.000	37.600	37.600	8,000
2026-08-20	36.200	37.600	36.200	37.150	37.150	11,000
2026-08-19	36.500	37.900	36.500	36.650	36.650	14,000
2026-08-18	36.200	37.000	36.200	37.000	37.000	20,000
2026-08-17	37.200	37.550	36.000	36.600	36.600	17,055
2026-08-14	38.800	39.400	37.750	37.850	37.850	11,060
2026-08-13	38.800	39.100	38.400	38.400	38.400	20,000
2026-08-12	39.000	39.400	38.500	38.800	38.800	14,000
2026-08-11	40.000	40.000	39.300	39.300	39.300	35,000
2026-08-10	39.000	40.900	39.000	39.700	39.700	74,000
2026-08-07	37.000	38.350	36.750	38.350	38.350	55,103
2026-08-06	37.200	37.200	36.150	37.000	37.000	16,000
2026-08-05	34.650	38.000	34.650	36.300	36.300	60,000
2026-08-04	34.600	34.900	34.600	34.800	34.800	19,000
2026-08-03	35.050	35.600	35.050	35.350	35.350	21,000
2026-07-31	34.800	35.650	34.050	35.650	35.650	98,000
2026-07-30	34.400	34.900	33.750	33.750	33.750	12,001
2026-07-29	35.700	35.700	33.200	34.100	34.100	45,027
2026-07-28	35.000	35.100	35.000	35.100	35.100	9,000
2026-07-27	35.200	35.200	35.050	35.050	35.050	8,000
2026-07-24	35.400	35.500	34.600	35.500	35.500	36,000

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-13	2.0000 TWD
2024-07-02	1.0000 TWD
2023-07-17	1.0387 TWD

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