Dawushan Farm Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	38.800	38.800	37.700	37.700	37.700	20,271
2026-04-27	37.500	37.950	37.500	37.850	37.850	20,348
2026-04-24	38.750	38.800	38.000	38.800	38.800	8,581
2026-04-23	39.350	39.350	38.850	39.000	39.000	11,128
2026-04-22	40.000	40.000	39.600	39.600	39.600	9,002
2026-04-21	39.700	40.250	39.700	40.000	40.000	9,130
2026-04-20	40.050	40.300	39.700	39.700	39.700	18,016
2026-04-17	42.800	42.800	40.000	40.500	40.500	24,090
2026-04-16	39.700	40.300	39.700	40.300	40.300	19,100
2026-04-15	39.500	39.850	39.450	39.750	39.750	31,042
2026-04-14	39.050	39.950	39.000	39.450	39.450	20,136
2026-04-13	38.500	39.500	38.500	39.050	39.050	7,101
2026-04-10	38.700	39.500	38.200	39.000	39.000	20,013
2026-04-09	38.250	38.550	38.150	38.350	38.350	21,075
2026-04-08	38.800	39.350	38.700	38.700	38.700	25,123
2026-04-07	38.200	38.900	38.200	38.450	38.450	14,372
2026-04-02	38.300	38.350	38.050	38.050	38.050	3,000
2026-04-01	38.400	39.150	38.350	38.350	38.350	7,258
2026-03-31	38.000	38.150	37.100	38.150	38.150	532,330
2026-03-30	39.050	39.050	38.600	38.700	38.700	9,943
2026-03-27	39.450	39.450	39.000	39.400	39.400	17,001
2026-03-26	39.500	39.550	38.850	39.300	39.300	13,040
2026-03-25	39.350	39.550	39.300	39.300	39.300	17,044
2026-03-24	39.400	39.400	39.350	39.350	39.350	2,001
2026-03-23	39.800	39.800	39.350	39.500	39.500	40,030
2026-03-20	40.000	40.000	39.800	39.800	39.800	13,152
2026-03-19	40.400	40.400	39.900	39.900	39.900	30,406
2026-03-18	40.100	40.100	39.800	39.800	39.800	6,190
2026-03-17	40.050	40.100	40.050	40.050	40.050	5,594
2026-03-16	40.000	40.050	39.550	40.050	40.050	8,623
2026-03-13	39.500	40.200	39.500	40.000	40.000	22,051
2026-03-12	39.950	40.500	39.950	40.200	40.200	19,805
2026-03-11	40.100	40.900	40.000	40.450	40.450	13,484
2026-03-10	39.750	40.050	39.750	40.050	40.050	20,786
2026-03-09	41.000	41.000	38.950	39.400	39.400	122,187
2026-03-06	41.600	41.650	41.600	41.650	41.650	3,410
2026-03-05	41.900	42.300	41.600	41.600	41.600	21,003
2026-03-04	42.450	42.450	41.400	41.650	41.650	52,123
2026-03-03	43.250	43.250	42.850	42.850	42.850	42,733
2026-03-02	44.500	44.500	43.250	43.250	43.250	33,104
2026-02-26	43.850	43.850	43.650	43.650	43.650	17,107
2026-02-25	43.600	44.000	43.400	43.750	43.750	26,712
2026-02-24	43.500	43.900	43.500	43.600	43.600	25,142
2026-02-23	43.350	44.450	43.250	43.800	43.800	26,139
2026-02-11	44.000	44.100	43.200	43.350	43.350	46,396
2026-02-10	43.800	43.800	43.000	43.400	43.400	30,150
2026-02-09	45.000	45.000	43.700	43.700	43.700	18,405
2026-02-06	43.750	43.750	43.700	43.700	43.700	6,005
2026-02-05	44.400	45.000	44.300	44.300	44.300	16,494
2026-02-04	45.250	45.250	44.000	44.350	44.350	42,821
2026-02-03	43.100	43.950	43.000	43.300	43.300	32,941
2026-02-02	44.000	44.550	43.150	43.200	43.200	24,058
2026-01-30	43.750	44.250	43.650	44.000	44.000	23,518
2026-01-29	44.500	47.750	44.500	45.050	45.050	213,390
2026-01-28	43.100	44.000	42.600	43.450	43.450	45,876
2026-01-27	43.500	43.500	43.000	43.100	43.100	29,194
2026-01-26	42.300	43.000	42.300	43.000	43.000	18,734
2026-01-23	42.400	43.450	42.000	42.750	42.750	27,134
2026-01-22	42.550	42.750	42.300	42.750	42.750	31,035
2026-01-21	42.350	42.900	42.200	42.850	42.850	26,357

← NewerPage 3 of 14 · 805 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.