Dawushan Farm Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.550	35.550	34.700	35.550	35.550	26,000
2026-07-22	35.450	35.450	35.200	35.200	35.200	13,000
2026-07-21	35.100	35.800	34.950	35.750	35.750	29,000
2026-07-20	35.850	35.850	34.600	35.800	35.800	35,093
2026-07-17	35.800	35.800	35.400	35.750	35.750	27,000
2026-07-16	34.700	35.800	34.700	35.800	35.800	33,000
2026-07-15	35.600	35.650	35.150	35.600	35.600	31,000
2026-07-14	35.150	35.550	35.050	35.200	35.200	15,391
2026-07-13	35.100	35.100	34.650	34.900	34.900	17,000
2026-07-10	35.200	35.200	35.200	35.200	35.200	0
2026-07-09	35.600	35.600	34.600	35.200	35.200	19,000
2026-07-08	35.400	36.000	35.000	35.100	35.100	14,000
2026-07-07	35.300	35.400	34.700	35.400	35.400	14,000
2026-07-06	34.850	35.400	34.850	35.400	35.400	14,000
2026-07-03	35.850	35.850	34.000	35.350	35.350	52,000
2026-07-02	36.250	36.250	35.400	35.850	35.850	12,000
2026-07-01	35.600	36.350	35.600	35.900	35.900	9,000
2026-06-30	35.450	35.900	35.450	35.900	35.900	8,000
2026-06-29	35.400	36.000	35.400	35.900	35.900	13,000
2026-06-26	35.600	35.600	35.200	35.400	35.400	34,000
2026-06-25	36.000	36.000	35.700	35.700	35.700	27,010
2026-06-24	35.600	35.900	35.550	35.900	35.900	37,000
2026-06-23	35.900	36.000	35.650	35.850	35.850	21,000
2026-06-22	36.500	36.850	35.600	36.000	36.000	54,000
2026-06-18	36.000	36.100	35.700	36.050	36.050	36,000
2026-06-17	35.700	36.100	35.700	36.000	36.000	11,000
2026-06-16	36.000	36.100	35.900	35.950	35.950	11,000
2026-06-15	36.400	36.900	36.000	36.000	36.000	13,000
2026-06-12	36.150	37.000	36.100	36.100	36.100	14,000
2026-06-11	36.250	36.350	35.500	36.000	36.000	22,050
2026-06-10	35.700	36.550	35.550	35.800	35.800	29,000
2026-06-09	35.900	36.300	35.600	35.750	35.750	44,003
2026-06-08	35.850	36.050	35.850	36.050	36.050	18,001
2026-06-05	36.200	36.950	36.200	36.500	36.500	13,055
2026-06-04	36.250	36.400	36.150	36.150	36.150	16,000
2026-06-03	36.450	36.950	36.450	36.450	36.450	11,000
2026-06-02	36.800	37.000	36.450	36.450	36.450	19,032
2026-06-01	36.550	37.450	36.550	37.000	37.000	25,005
2026-05-29	37.150	37.900	36.350	36.500	36.500	20,005
2026-05-28	36.500	36.500	35.800	36.350	36.350	87,000
2026-05-27	37.000	37.000	36.800	36.800	36.800	5,000
2026-05-26	36.500	36.650	36.200	36.500	36.500	35,000
2026-05-25	36.850	36.850	36.450	36.500	36.500	26,050
2026-05-22	36.800	37.000	36.700	36.750	36.750	42,005
2026-05-21	37.950	37.950	36.900	37.000	37.000	12,028
2026-05-20	37.500	38.000	36.800	36.850	36.850	14,095
2026-05-19	37.150	37.500	36.650	36.950	36.950	9,239
2026-05-18	37.800	37.800	36.900	36.900	36.900	8,381
2026-05-15	38.200	38.200	36.600	36.950	36.950	19,557
2026-05-14	37.100	37.750	36.800	36.800	36.800	17,207
2026-05-13	36.600	37.100	36.600	37.100	37.100	18,191
2026-05-12	37.250	37.250	36.750	37.000	37.000	23,199
2026-05-11	37.150	38.400	37.050	37.050	37.050	34,510
2026-05-08	40.000	40.000	37.550	37.550	37.550	42,272
2026-05-07	36.850	37.800	36.850	37.800	37.800	39,348
2026-05-06	38.500	38.500	36.900	37.400	37.400	29,523
2026-05-05	36.650	38.000	36.650	37.400	37.400	23,101
2026-05-04	36.950	37.000	36.600	36.600	36.600	31,282
2026-04-30	37.400	37.400	36.650	36.950	36.950	16,122
2026-04-29	37.850	37.850	37.250	37.400	37.400	22,052

← NewerPage 2 of 5 · 244 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.