Dawushan Farm Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	42.850	42.900	42.450	42.900	42.900	46,114
2026-01-19	42.850	43.300	42.500	42.750	42.750	39,500
2026-01-16	43.300	43.300	42.850	42.900	42.900	24,272
2026-01-15	43.000	43.300	42.800	43.150	43.150	12,124
2026-01-14	43.250	43.700	43.000	43.000	43.000	28,624
2026-01-13	43.000	43.850	43.000	43.500	43.500	42,112
2026-01-12	43.050	43.650	43.000	43.050	43.050	38,565
2026-01-09	43.750	43.750	42.750	43.000	43.000	15,205
2026-01-08	42.800	42.800	42.700	42.700	42.700	5,288
2026-01-07	42.450	43.700	42.400	42.800	42.800	14,095
2026-01-06	42.300	43.750	42.300	42.950	42.950	20,071
2026-01-05	43.050	43.050	42.300	42.300	42.300	42,375
2026-01-02	43.550	43.850	43.000	43.100	43.100	33,052
2025-12-31	43.500	44.650	43.000	43.700	43.700	29,470
2025-12-30	43.500	43.500	43.000	43.450	43.450	21,054
2025-12-29	43.000	43.500	42.650	43.400	43.400	9,092
2025-12-26	43.050	43.050	43.000	43.000	43.000	15,000
2025-12-24	43.350	43.350	42.750	42.800	42.800	21,000
2025-12-23	43.600	43.600	43.000	43.050	43.050	16,748
2025-12-22	43.550	44.650	43.400	43.400	43.400	45,554
2025-12-19	43.750	43.900	43.300	43.550	43.550	17,677
2025-12-18	43.350	44.050	43.300	43.500	43.500	35,055
2025-12-17	43.100	43.700	43.100	43.150	43.150	22,505
2025-12-16	43.100	44.500	43.050	43.250	43.250	10,042
2025-12-15	44.050	44.050	43.950	43.950	43.950	3,261
2025-12-12	44.150	44.900	44.100	44.100	44.100	12,578
2025-12-11	45.250	45.350	44.100	44.100	44.100	19,089
2025-12-10	44.000	45.000	44.000	44.000	44.000	16,161
2025-12-09	43.900	43.900	43.750	43.750	43.750	2,208
2025-12-08	42.850	43.100	42.850	43.100	43.100	4,235
2025-12-05	42.800	42.850	42.800	42.850	42.850	2,000
2025-12-04	42.800	42.800	42.800	42.800	42.800	0
2025-12-03	42.800	42.800	42.400	42.800	42.800	16,672
2025-12-02	42.900	42.900	42.350	42.500	42.500	5,193
2025-12-01	42.400	42.500	42.400	42.500	42.500	7,011
2025-11-28	42.400	42.550	42.250	42.550	42.550	12,226
2025-11-27	42.850	42.850	42.100	42.500	42.500	22,496
2025-11-26	42.450	43.350	42.450	42.650	42.650	8,542
2025-11-25	43.000	43.000	42.500	42.500	42.500	15,519
2025-11-24	44.150	45.200	43.050	43.050	43.050	9,540
2025-11-21	42.800	42.900	42.550	42.900	42.900	12,277
2025-11-20	43.000	43.000	42.100	42.500	42.500	9,758
2025-11-19	43.000	43.000	42.200	42.350	42.350	84,617
2025-11-18	44.050	44.700	43.300	43.850	43.850	42,230
2025-11-17	44.350	44.850	44.150	44.150	44.150	17,100
2025-11-14	44.700	45.500	44.350	44.350	44.350	12,051
2025-11-13	44.700	45.000	44.650	44.700	44.700	12,160
2025-11-12	44.600	45.000	44.600	44.700	44.700	14,110
2025-11-11	44.400	44.900	44.350	44.750	44.750	17,334
2025-11-10	47.800	47.800	44.500	44.500	44.500	57,535
2025-11-07	44.350	44.350	44.350	44.350	44.350	1,150
2025-11-06	44.500	44.650	44.350	44.650	44.650	16,396
2025-11-05	45.200	45.200	44.800	45.000	45.000	9,584
2025-11-04	44.550	44.600	44.400	44.400	44.400	13,130
2025-11-03	44.950	44.950	44.550	44.600	44.600	25,150
2025-10-31	44.600	45.000	44.600	45.000	45.000	16,329
2025-10-30	44.850	45.000	44.800	44.800	44.800	19,870
2025-10-29	45.000	45.000	44.800	44.900	44.900	16,103
2025-10-28	46.400	46.400	44.900	45.100	45.100	40,744
2025-10-27	46.050	46.400	45.750	45.850	45.850	46,915

← NewerPage 4 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.