Dawushan Farm Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	73.500	73.500	73.500	73.500	29.643	3,000
2023-10-25	74.500	74.500	73.500	74.000	29.845	17,630
2023-10-24	75.500	76.700	74.000	74.000	29.845	42,451
2023-10-23	77.100	77.500	74.500	74.500	30.046	59,960
2023-10-20	80.000	80.000	77.500	77.500	31.256	28,909
2023-10-19	80.000	81.800	77.500	80.500	32.466	32,200
2023-10-18	81.700	82.300	80.000	82.100	33.111	19,033
2023-10-17	81.000	85.000	81.000	82.300	33.192	71,076
2023-10-16	80.500	82.800	79.000	80.100	32.305	35,287
2023-10-13	76.000	82.400	75.100	80.100	32.305	60,550
2023-10-12	75.000	76.000	75.000	76.000	30.651	6,250
2023-10-11	75.400	75.600	75.000	75.000	30.248	14,001
2023-10-06	75.500	78.000	75.000	75.900	30.611	16,501
2023-10-05	76.100	76.100	75.500	75.700	30.530	25,860
2023-10-04	76.000	76.500	75.700	76.500	30.853	5,664
2023-10-03	77.000	78.400	76.800	78.000	31.458	3,401
2023-10-02	80.300	80.300	75.000	76.000	30.651	50,530
2023-09-28	77.500	81.000	77.500	80.900	32.628	17,835
2023-09-27	80.000	81.000	77.700	80.500	32.466	57,293
2023-09-26	75.800	80.000	75.500	80.000	32.265	56,058
2023-09-25	72.000	77.300	72.000	75.500	30.450	59,742
2023-09-22	70.800	72.000	70.800	71.000	28.635	6,018
2023-09-21	71.800	72.000	70.500	71.400	28.796	23,250
2023-09-20	68.800	74.000	68.800	73.000	29.441	73,780
2023-09-19	68.500	68.800	68.500	68.800	27.748	4,236
2023-09-18	67.000	67.700	67.000	67.700	27.304	1,400
2023-09-15	67.200	68.300	67.000	68.300	27.546	33,150
2023-09-14	67.000	67.900	67.000	67.900	27.385	37,724
2023-09-13	68.300	68.300	67.000	68.200	27.506	2,860
2023-09-12	68.000	68.000	67.100	68.000	27.425	10,410
2023-09-11	71.500	71.500	66.000	66.000	26.618	28,141
2023-09-08	73.200	73.200	71.000	71.500	28.836	24,155
2023-09-07	74.100	75.300	73.200	74.200	29.925	1,986
2023-09-06	76.300	76.300	74.800	74.800	30.167	7,178
2023-09-05	75.100	76.300	74.700	76.200	30.732	15,389
2023-09-04	74.900	75.100	74.500	75.100	30.288	10,012
2023-09-01	74.800	74.800	74.000	74.000	29.845	6,410
2023-08-31	74.000	74.500	74.000	74.500	30.046	6,000
2023-08-30	73.600	74.000	73.600	74.000	29.845	7,000
2023-08-29	74.300	74.300	73.600	74.200	29.925	7,124
2023-08-28	74.200	74.400	73.700	74.300	29.966	6,529
2023-08-25	74.000	74.300	73.300	74.200	29.925	14,334
2023-08-24	74.500	75.300	74.500	75.300	30.369	4,001
2023-08-23	75.100	75.300	74.200	75.300	30.369	1,202
2023-08-22	75.500	75.500	74.800	75.100	30.288	12,250
2023-08-21	75.000	75.500	75.000	75.500	30.450	3,002
2023-08-18	75.500	75.500	75.000	75.300	30.369	19,004
2023-08-17	75.600	75.600	75.000	75.000	30.248	6,000
2023-08-16	76.000	76.000	76.000	76.000	30.651	1,000
2023-08-15	75.100	76.200	75.100	76.200	30.732	2,000
2023-08-14	76.500	76.500	75.500	75.800	30.571	5,143
2023-08-11	75.900	76.500	75.900	76.500	30.853	3,243
2023-08-10	75.700	76.200	75.700	76.200	30.732	7,000
2023-08-09	76.200	76.500	76.200	76.500	30.853	3,307
2023-08-08	76.200	76.200	76.200	76.200	30.732	4,009
2023-08-07	76.500	77.700	76.500	76.500	30.853	8,000
2023-08-04	76.000	76.500	76.000	76.000	30.651	5,020
2023-08-02	76.000	78.000	76.000	78.000	31.458	3,001
2023-08-01	76.000	77.900	76.000	77.900	31.418	3
2023-07-31	75.500	76.500	75.500	76.100	30.692	10,700

← NewerPage 13 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.