Dawushan Farm Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 79.300 | 79.400 | 79.000 | 79.300 | 31.982 | 9,110 |
| 2024-05-02 | 79.300 | 79.300 | 79.000 | 79.000 | 31.861 | 2,000 |
| 2024-04-30 | 79.200 | 79.300 | 78.200 | 79.000 | 31.861 | 17,463 |
| 2024-04-29 | 79.000 | 79.500 | 78.500 | 78.800 | 31.781 | 9,607 |
| 2024-04-26 | 80.000 | 80.000 | 78.700 | 79.000 | 31.861 | 26,802 |
| 2024-04-25 | 78.800 | 80.300 | 78.500 | 79.500 | 32.063 | 71,204 |
| 2024-04-24 | 78.800 | 79.000 | 78.800 | 78.800 | 31.781 | 4,229 |
| 2024-04-23 | 78.800 | 78.800 | 78.800 | 78.800 | 31.781 | 1,170 |
| 2024-04-22 | 77.500 | 78.000 | 77.500 | 78.000 | 31.458 | 8,010 |
| 2024-04-19 | 77.600 | 77.800 | 76.700 | 77.500 | 31.256 | 7,302 |
| 2024-04-18 | 78.500 | 80.500 | 77.500 | 80.000 | 32.265 | 20,054 |
| 2024-04-17 | 76.100 | 79.000 | 75.900 | 79.000 | 31.861 | 34,101 |
| 2024-04-16 | 76.700 | 77.000 | 76.200 | 77.000 | 31.055 | 12,034 |
| 2024-04-15 | 77.400 | 78.000 | 77.400 | 78.000 | 31.458 | 8,060 |
| 2024-04-12 | 78.200 | 78.300 | 77.700 | 78.200 | 31.539 | 6,150 |
| 2024-04-11 | 78.300 | 78.300 | 77.500 | 78.200 | 31.539 | 5,060 |
| 2024-04-10 | 80.000 | 80.000 | 77.200 | 78.200 | 31.539 | 14,567 |
| 2024-04-09 | 80.300 | 80.300 | 78.400 | 79.300 | 31.982 | 44,350 |
| 2024-04-08 | 81.300 | 81.300 | 79.000 | 80.300 | 32.386 | 19,051 |
| 2024-04-03 | 76.000 | 83.000 | 76.000 | 80.600 | 32.507 | 101,201 |
| 2024-04-02 | 80.300 | 80.300 | 76.000 | 76.500 | 30.853 | 39,815 |
| 2024-04-01 | 74.700 | 80.700 | 74.700 | 80.000 | 32.265 | 82,452 |
| 2024-03-29 | 76.000 | 76.200 | 74.700 | 74.700 | 30.127 | 24,363 |
| 2024-03-28 | 75.100 | 75.900 | 74.000 | 75.800 | 30.571 | 17,130 |
| 2024-03-27 | 75.000 | 75.300 | 74.500 | 74.500 | 30.046 | 19,041 |
| 2024-03-26 | 74.000 | 74.300 | 73.100 | 74.000 | 29.845 | 20,305 |
| 2024-03-25 | 73.000 | 73.300 | 73.000 | 73.300 | 29.562 | 10,500 |
| 2024-03-22 | 73.000 | 73.300 | 72.500 | 72.800 | 29.361 | 18,000 |
| 2024-03-21 | 72.000 | 73.000 | 71.700 | 73.000 | 29.441 | 17,100 |
| 2024-03-20 | 72.000 | 72.100 | 71.200 | 71.700 | 28.917 | 16,310 |
| 2024-03-19 | 71.500 | 72.300 | 71.500 | 72.300 | 29.159 | 8,003 |
| 2024-03-18 | 71.600 | 72.000 | 71.600 | 72.000 | 29.038 | 5,310 |
| 2024-03-15 | 71.700 | 71.700 | 71.700 | 71.700 | 28.917 | 3,000 |
| 2024-03-14 | 72.200 | 72.300 | 71.700 | 71.800 | 28.957 | 11,933 |
| 2024-03-13 | 70.900 | 73.000 | 70.000 | 72.300 | 29.159 | 27,864 |
| 2024-03-12 | 70.600 | 70.900 | 70.000 | 70.600 | 28.473 | 17,360 |
| 2024-03-11 | 71.000 | 71.000 | 70.000 | 70.500 | 28.433 | 17,775 |
| 2024-03-08 | 71.700 | 72.000 | 71.200 | 71.800 | 28.957 | 23,014 |
| 2024-03-07 | 72.600 | 72.600 | 71.700 | 72.300 | 29.159 | 11,000 |
| 2024-03-06 | 73.300 | 73.300 | 72.200 | 72.200 | 29.119 | 7,500 |
| 2024-03-05 | 74.000 | 74.000 | 72.700 | 73.200 | 29.522 | 16,850 |
| 2024-03-04 | 74.900 | 74.900 | 73.700 | 74.000 | 29.845 | 29,233 |
| 2024-03-01 | 75.700 | 75.700 | 74.700 | 74.900 | 30.208 | 19,612 |
| 2024-02-29 | 77.000 | 77.000 | 75.000 | 75.300 | 30.369 | 25,444 |
| 2024-02-27 | 78.000 | 78.000 | 76.100 | 76.700 | 30.934 | 13,158 |
| 2024-02-26 | 76.700 | 77.300 | 76.300 | 77.300 | 31.176 | 32,679 |
| 2024-02-23 | 77.000 | 77.000 | 75.800 | 76.500 | 30.853 | 23,588 |
| 2024-02-22 | 74.100 | 77.200 | 72.600 | 76.600 | 30.893 | 114,106 |
| 2024-02-21 | 72.000 | 76.200 | 71.000 | 74.900 | 30.208 | 120,987 |
| 2024-02-20 | 70.400 | 71.800 | 69.000 | 71.800 | 28.957 | 40,743 |
| 2024-02-19 | 70.700 | 70.700 | 70.400 | 70.400 | 28.393 | 558 |
| 2024-02-16 | 70.700 | 70.700 | 69.800 | 69.800 | 28.151 | 141 |
| 2024-02-15 | 70.800 | 70.800 | 70.000 | 70.400 | 28.393 | 9,810 |
| 2024-02-05 | 70.500 | 70.700 | 70.000 | 70.000 | 28.231 | 10,600 |
| 2024-02-02 | 70.100 | 70.300 | 70.000 | 70.000 | 28.231 | 18,000 |
| 2024-02-01 | 70.000 | 70.000 | 69.200 | 69.200 | 27.909 | 1,204 |
| 2024-01-31 | 70.000 | 70.000 | 69.500 | 70.000 | 28.231 | 5,000 |
| 2024-01-30 | 70.000 | 70.000 | 70.000 | 70.000 | 28.231 | 6,000 |
| 2024-01-29 | 70.300 | 70.300 | 69.700 | 70.000 | 28.231 | 21,000 |
| 2024-01-25 | 70.300 | 70.300 | 69.900 | 69.900 | 28.191 | 411 |
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.