Dawushan Farm Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	69.900	70.300	69.900	70.300	28.352	526
2024-01-23	70.000	70.300	70.000	70.300	28.352	6,580
2024-01-22	70.000	70.000	70.000	70.000	28.231	1,000
2024-01-19	71.800	71.800	71.800	71.800	28.957	400
2024-01-18	71.000	71.000	71.000	71.000	28.635	3,000
2024-01-17	71.000	71.000	71.000	71.000	28.635	6,000
2024-01-16	71.000	71.000	70.400	70.400	28.393	3,200
2024-01-15	71.000	71.000	71.000	71.000	28.635	4,000
2024-01-11	70.200	70.200	70.000	70.000	28.231	3,007
2024-01-10	70.300	70.300	70.300	70.300	28.352	2,000
2024-01-09	71.000	71.000	70.200	70.600	28.473	11,000
2024-01-08	71.000	71.500	70.100	71.000	28.635	4,001
2024-01-05	70.500	70.500	70.500	70.500	28.433	3,000
2024-01-04	70.200	70.500	70.000	70.500	28.433	12,100
2024-01-03	72.000	72.000	72.000	72.000	29.038	1,000
2024-01-02	72.300	72.300	70.000	70.200	28.312	18,116
2023-12-29	71.200	72.500	70.700	72.300	29.159	22,702
2023-12-28	70.500	72.800	70.400	72.200	29.119	51,648
2023-12-27	70.100	70.400	70.000	70.000	28.231	6,028
2023-12-26	69.500	70.400	69.500	70.300	28.352	7,245
2023-12-25	68.000	68.500	68.000	68.500	27.627	3,000
2023-12-22	68.500	69.000	68.500	69.000	27.828	1,099
2023-12-21	68.000	68.700	68.000	68.400	27.586	4,000
2023-12-20	69.300	69.300	69.300	69.300	27.949	26
2023-12-19	69.000	69.300	69.000	69.300	27.949	4,026
2023-12-18	68.700	69.400	68.700	69.400	27.989	2,032
2023-12-15	69.500	69.500	69.500	69.500	28.030	52
2023-12-14	69.000	69.400	68.000	69.300	27.949	8,020
2023-12-13	69.300	69.300	69.300	69.300	27.949	5,000
2023-12-12	69.300	69.300	69.300	69.300	27.949	2,000
2023-12-11	68.000	68.600	68.000	68.600	27.667	10,000
2023-12-08	69.000	70.000	69.000	69.900	28.191	3,009
2023-12-07	68.000	69.300	68.000	69.000	27.828	12,800
2023-12-06	67.700	68.500	67.700	67.700	27.304	9,200
2023-12-04	70.700	71.000	67.500	68.200	27.506	33,758
2023-11-30	72.000	72.000	72.000	72.000	29.038	3,000
2023-11-29	74.000	74.000	70.700	72.300	29.159	56,512
2023-11-28	66.800	77.000	66.800	74.000	29.845	169,403
2023-11-27	64.800	67.300	64.800	67.000	27.022	92,411
2023-11-24	64.000	64.300	63.800	63.800	25.731	4,117
2023-11-23	63.800	64.000	63.800	63.800	25.731	7,613
2023-11-22	63.800	64.900	63.800	63.900	25.771	10,712
2023-11-21	64.300	64.300	63.800	63.800	25.731	7,237
2023-11-20	64.000	65.000	64.000	64.300	25.933	7,314
2023-11-17	64.500	64.600	64.100	64.600	26.054	10,487
2023-11-16	64.300	64.300	64.300	64.300	25.933	200
2023-11-15	65.000	65.000	64.500	64.500	26.013	16,192
2023-11-14	64.000	64.000	64.000	64.000	25.812	3,000
2023-11-13	64.500	64.500	63.700	64.300	25.933	13,576
2023-11-10	64.700	64.800	64.000	64.700	26.094	6,119
2023-11-09	63.800	64.700	63.700	64.700	26.094	25,781
2023-11-08	64.900	64.900	64.000	64.000	25.812	22,956
2023-11-07	66.500	66.500	63.700	65.000	26.215	48,628
2023-11-06	67.000	67.500	66.000	66.700	26.901	17,596
2023-11-03	71.000	71.100	66.800	67.500	27.223	82,997
2023-11-02	73.000	73.500	73.000	73.500	29.643	3,600
2023-11-01	73.500	73.500	73.500	73.500	29.643	7,000
2023-10-31	73.500	74.300	73.500	74.300	29.966	3,001
2023-10-30	73.500	74.400	73.500	73.500	29.643	30,500
2023-10-27	73.500	73.500	73.500	73.500	29.643	100

← NewerPage 12 of 14 · 806 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.