Dawushan Farm Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	51.000	52.900	45.500	45.750	45.750	452,961
2025-10-22	44.900	49.350	44.900	49.350	49.350	114,452
2025-10-21	44.950	44.950	44.800	44.900	44.900	23,112
2025-10-20	45.200	45.200	45.000	45.000	45.000	4,237
2025-10-17	45.400	45.500	45.100	45.200	45.200	10,596
2025-10-16	45.250	45.800	45.100	45.550	45.550	8,310
2025-10-15	45.650	46.100	45.200	45.200	45.200	9,066
2025-10-14	45.800	45.800	45.050	45.650	45.650	21,000
2025-10-13	44.800	45.900	44.800	45.800	45.800	17,758
2025-10-09	45.200	45.500	45.200	45.300	45.300	9,829
2025-10-08	46.500	46.500	45.500	45.500	45.500	15,132
2025-10-07	45.500	45.500	44.850	45.400	45.400	16,135
2025-10-03	46.000	46.000	45.350	45.500	45.500	12,951
2025-10-02	46.450	46.450	46.150	46.150	46.150	7,687
2025-10-01	46.200	46.300	46.000	46.300	46.300	15,120
2025-09-30	46.300	46.300	46.200	46.200	46.200	12,198
2025-09-29	46.300	46.300	46.300	46.300	46.300	0
2025-09-26	46.400	46.400	46.100	46.300	46.300	13,227
2025-09-25	47.000	47.000	46.150	46.600	46.600	36,020
2025-09-24	46.750	46.750	46.400	46.400	46.400	42,228
2025-09-23	46.850	46.900	46.800	46.800	46.800	9,176
2025-09-22	47.500	47.750	47.350	47.400	47.400	7,046
2025-09-19	46.150	47.500	46.100	47.500	47.500	19,415
2025-09-18	46.800	48.000	46.800	47.600	47.600	29,225
2025-09-17	47.000	47.000	46.950	47.000	47.000	5,211
2025-09-16	47.450	47.450	47.000	47.050	47.050	13,068
2025-09-15	47.500	47.500	47.150	47.150	47.150	10,259
2025-09-12	47.700	47.850	47.350	47.500	47.500	6,549
2025-09-11	47.250	47.600	47.200	47.550	47.550	20,217
2025-09-10	47.850	47.850	47.700	47.800	47.800	11,502
2025-09-09	47.500	47.500	47.250	47.450	47.450	17,780
2025-09-08	47.450	47.500	47.250	47.500	47.500	16,127
2025-09-05	47.300	47.650	47.200	47.500	47.500	12,146
2025-09-04	47.100	47.400	47.100	47.400	47.400	17,100
2025-09-03	47.200	47.850	47.200	47.250	47.250	46,000
2025-09-02	47.350	47.850	47.300	47.450	47.450	12,511
2025-09-01	47.150	47.350	47.150	47.350	47.350	16,004
2025-08-29	48.000	48.000	47.800	47.800	47.800	8,016
2025-08-28	47.850	47.900	47.800	47.900	47.900	7,576
2025-08-27	47.600	48.150	47.600	48.150	48.150	16,282
2025-08-26	47.750	48.250	47.650	47.750	47.750	9,107
2025-08-25	47.700	47.800	47.700	47.800	47.800	4,077
2025-08-22	47.850	48.000	47.750	47.750	47.750	13,507
2025-08-21	47.850	47.850	47.800	47.800	47.800	13,026
2025-08-20	48.000	48.000	47.850	47.850	47.850	8,053
2025-08-19	48.100	48.100	48.000	48.050	48.050	5,242
2025-08-18	48.500	48.550	48.450	48.450	48.450	15,029
2025-08-15	48.350	48.450	48.000	48.450	48.450	7,390
2025-08-14	48.000	48.600	48.000	48.300	48.300	10,202
2025-08-13	47.600	48.800	47.500	48.050	48.050	29,222
2025-08-12	48.350	49.000	48.350	49.000	49.000	30,567
2025-08-11	47.900	48.300	47.850	48.250	48.250	63,100
2025-08-08	47.600	47.900	47.450	47.900	47.900	5,376
2025-08-07	47.300	47.950	47.300	47.950	47.950	29,204
2025-08-06	48.400	48.400	47.650	47.650	47.650	23,096
2025-08-05	48.400	48.400	48.000	48.100	48.100	13,096
2025-08-04	47.700	48.550	47.600	48.200	48.200	35,192
2025-08-01	48.900	48.900	48.000	48.150	48.150	30,370
2025-07-31	47.500	48.000	47.250	48.000	48.000	47,153
2025-07-30	47.600	47.800	47.500	47.500	47.500	7,123

← NewerPage 5 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.