Dawushan Farm Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 52.600 | 55.700 | 52.600 | 54.500 | 52.307 | 234,595 |
| 2024-07-31 | 52.000 | 53.500 | 51.800 | 52.600 | 50.483 | 149,707 |
| 2024-07-30 | 56.600 | 56.600 | 52.300 | 53.000 | 50.867 | 536,645 |
| 2024-07-29 | 53.500 | 56.600 | 53.000 | 56.600 | 54.322 | 706,619 |
| 2024-07-26 | 51.800 | 52.000 | 51.000 | 51.500 | 49.428 | 52,932 |
| 2024-07-23 | 52.600 | 52.700 | 51.500 | 51.800 | 49.716 | 127,159 |
| 2024-07-22 | 52.100 | 53.800 | 52.100 | 52.300 | 50.195 | 345,306 |
| 2024-07-19 | 51.500 | 52.800 | 50.700 | 51.500 | 49.428 | 205,025 |
| 2024-07-18 | 50.600 | 52.400 | 50.500 | 51.300 | 49.236 | 223,600 |
| 2024-07-17 | 50.700 | 50.800 | 50.400 | 50.600 | 48.564 | 53,899 |
| 2024-07-16 | 50.300 | 51.200 | 50.200 | 50.700 | 48.660 | 75,097 |
| 2024-07-15 | 50.700 | 50.700 | 50.300 | 50.400 | 48.372 | 26,483 |
| 2024-07-12 | 50.500 | 50.700 | 50.200 | 50.300 | 48.276 | 53,326 |
| 2024-07-11 | 50.700 | 50.700 | 50.100 | 50.500 | 48.468 | 76,315 |
| 2024-07-10 | 50.000 | 50.300 | 50.000 | 50.300 | 48.276 | 30,156 |
| 2024-07-09 | 50.400 | 51.000 | 50.100 | 50.300 | 48.276 | 93,106 |
| 2024-07-08 | 50.600 | 50.600 | 50.200 | 50.400 | 48.372 | 117,214 |
| 2024-07-05 | 51.300 | 51.300 | 50.900 | 50.900 | 48.852 | 49,392 |
| 2024-07-04 | 50.500 | 51.500 | 50.500 | 51.300 | 49.236 | 143,529 |
| 2024-07-03 | 50.500 | 50.700 | 50.200 | 50.700 | 48.660 | 106,207 |
| 2024-07-02 | 50.500 | 50.600 | 50.200 | 50.300 | 48.276 | 73,781 |
| 2024-07-01 | 50.800 | 51.100 | 50.600 | 50.900 | 20.528 | 175,977 |
| 2024-06-28 | 50.900 | 51.000 | 50.600 | 50.600 | 20.407 | 218,211 |
| 2024-06-27 | 50.900 | 51.200 | 50.800 | 50.800 | 20.488 | 124,405 |
| 2024-06-26 | 51.400 | 51.400 | 50.800 | 50.900 | 20.528 | 165,693 |
| 2024-06-25 | 51.300 | 51.600 | 51.100 | 51.400 | 20.730 | 137,103 |
| 2024-06-24 | 51.500 | 51.500 | 51.100 | 51.200 | 20.649 | 130,325 |
| 2024-06-21 | 51.600 | 51.800 | 51.000 | 51.500 | 20.770 | 174,488 |
| 2024-06-20 | 51.500 | 52.200 | 51.200 | 51.500 | 20.770 | 176,272 |
| 2024-06-19 | 51.600 | 52.400 | 51.000 | 51.800 | 20.891 | 240,308 |
| 2024-06-18 | 52.900 | 52.900 | 50.600 | 52.000 | 20.972 | 468,867 |
| 2024-06-17 | 51.900 | 53.500 | 51.900 | 52.400 | 21.133 | 475,593 |
| 2024-06-14 | 52.000 | 52.500 | 50.400 | 51.900 | 20.932 | 876,973 |
| 2024-06-13 | 50.200 | 54.900 | 49.500 | 53.100 | 21.416 | 1,559,406 |
| 2024-06-12 | 67.000 | 67.000 | 64.000 | 65.000 | 26.215 | 99,270 |
| 2024-06-11 | 67.000 | 67.300 | 65.500 | 67.000 | 27.022 | 38,830 |
| 2024-06-07 | 67.500 | 67.700 | 65.800 | 66.000 | 26.618 | 76,642 |
| 2024-06-06 | 68.900 | 68.900 | 66.700 | 67.800 | 27.344 | 41,241 |
| 2024-06-05 | 69.200 | 69.200 | 67.800 | 68.900 | 27.788 | 11,693 |
| 2024-06-04 | 69.500 | 70.100 | 68.000 | 68.500 | 27.627 | 47,027 |
| 2024-06-03 | 70.700 | 71.000 | 70.000 | 70.100 | 28.272 | 47,473 |
| 2024-05-31 | 70.300 | 70.700 | 69.500 | 70.700 | 28.514 | 32,104 |
| 2024-05-30 | 69.300 | 70.300 | 68.500 | 70.300 | 28.352 | 38,424 |
| 2024-05-29 | 71.700 | 71.700 | 68.500 | 68.700 | 27.707 | 70,605 |
| 2024-05-28 | 72.900 | 72.900 | 70.000 | 71.300 | 28.756 | 56,570 |
| 2024-05-27 | 73.000 | 73.000 | 71.000 | 72.900 | 29.401 | 68,872 |
| 2024-05-24 | 74.000 | 74.300 | 71.900 | 71.900 | 28.998 | 34,999 |
| 2024-05-23 | 74.000 | 75.300 | 73.300 | 74.000 | 29.845 | 66,061 |
| 2024-05-22 | 72.100 | 76.800 | 72.100 | 75.300 | 30.369 | 78,710 |
| 2024-05-21 | 72.500 | 73.800 | 72.000 | 72.900 | 29.401 | 34,849 |
| 2024-05-20 | 73.500 | 73.500 | 70.600 | 72.500 | 29.240 | 138,084 |
| 2024-05-17 | 75.300 | 75.300 | 72.700 | 73.500 | 29.643 | 89,720 |
| 2024-05-16 | 76.100 | 76.300 | 74.500 | 74.800 | 30.167 | 62,403 |
| 2024-05-15 | 76.900 | 77.500 | 76.100 | 76.100 | 30.692 | 62,959 |
| 2024-05-14 | 77.500 | 78.000 | 76.000 | 76.400 | 30.813 | 57,519 |
| 2024-05-13 | 78.500 | 78.500 | 77.600 | 78.000 | 31.458 | 29,202 |
| 2024-05-10 | 78.800 | 78.800 | 77.400 | 78.000 | 31.458 | 13,266 |
| 2024-05-09 | 77.200 | 78.000 | 77.000 | 77.200 | 31.135 | 23,004 |
| 2024-05-08 | 78.000 | 78.800 | 77.000 | 78.600 | 31.700 | 41,341 |
| 2024-05-07 | 77.600 | 78.400 | 76.600 | 78.400 | 31.619 | 15,403 |
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.