Dawushan Farm Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 47.600 | 47.800 | 47.500 | 47.500 | 47.500 | 7,123 |
| 2025-07-29 | 47.150 | 47.650 | 46.950 | 47.200 | 47.200 | 12,081 |
| 2025-07-28 | 47.450 | 47.450 | 47.150 | 47.250 | 47.250 | 14,269 |
| 2025-07-25 | 47.450 | 47.500 | 47.450 | 47.450 | 47.450 | 7,000 |
| 2025-07-24 | 47.800 | 48.250 | 47.800 | 47.800 | 47.800 | 9,512 |
| 2025-07-23 | 48.050 | 48.050 | 47.850 | 47.850 | 47.850 | 9,250 |
| 2025-07-22 | 48.450 | 48.450 | 47.800 | 48.250 | 48.250 | 10,269 |
| 2025-07-21 | 48.200 | 48.500 | 47.800 | 48.400 | 48.400 | 40,306 |
| 2025-07-18 | 47.900 | 47.950 | 47.800 | 47.900 | 47.900 | 61,101 |
| 2025-07-17 | 48.000 | 48.000 | 47.200 | 47.300 | 47.300 | 13,168 |
| 2025-07-16 | 47.700 | 48.200 | 47.700 | 48.200 | 48.200 | 34,110 |
| 2025-07-15 | 47.950 | 47.950 | 47.700 | 47.700 | 47.700 | 4,090 |
| 2025-07-14 | 47.450 | 48.000 | 47.400 | 47.650 | 47.650 | 18,516 |
| 2025-07-11 | 48.250 | 48.250 | 47.000 | 47.700 | 47.700 | 31,046 |
| 2025-07-10 | 48.500 | 48.500 | 48.250 | 48.250 | 48.250 | 4,008 |
| 2025-07-09 | 48.800 | 48.800 | 47.800 | 47.900 | 47.900 | 23,307 |
| 2025-07-08 | 49.000 | 49.200 | 47.900 | 49.000 | 49.000 | 16,336 |
| 2025-07-07 | 49.000 | 49.350 | 48.500 | 49.150 | 49.150 | 23,000 |
| 2025-07-04 | 48.500 | 49.000 | 48.450 | 48.950 | 48.950 | 123,610 |
| 2025-07-03 | 48.550 | 48.550 | 48.400 | 48.450 | 48.450 | 18,000 |
| 2025-07-02 | 48.300 | 48.300 | 48.150 | 48.200 | 48.200 | 33,010 |
| 2025-07-01 | 47.700 | 48.150 | 47.700 | 47.700 | 47.700 | 39,000 |
| 2025-06-30 | 48.100 | 48.150 | 47.500 | 47.650 | 47.650 | 21,000 |
| 2025-06-27 | 48.000 | 48.150 | 47.400 | 48.150 | 48.150 | 27,701 |
| 2025-06-26 | 48.000 | 48.450 | 47.850 | 48.000 | 48.000 | 16,002 |
| 2025-06-25 | 48.050 | 48.050 | 47.950 | 48.000 | 48.000 | 10,010 |
| 2025-06-24 | 46.900 | 47.750 | 46.900 | 47.750 | 47.750 | 4,116 |
| 2025-06-23 | 46.800 | 46.900 | 46.800 | 46.850 | 46.850 | 16,060 |
| 2025-06-20 | 46.500 | 47.550 | 46.500 | 47.050 | 47.050 | 14,008 |
| 2025-06-19 | 47.000 | 47.250 | 47.000 | 47.150 | 47.150 | 13,355 |
| 2025-06-18 | 47.350 | 47.350 | 47.000 | 47.250 | 47.250 | 16,000 |
| 2025-06-17 | 47.900 | 47.900 | 47.500 | 47.700 | 47.700 | 35,130 |
| 2025-06-16 | 48.200 | 48.200 | 47.900 | 47.900 | 47.900 | 17,561 |
| 2025-06-13 | 49.500 | 49.500 | 48.100 | 48.200 | 48.200 | 56,693 |
| 2025-06-12 | 49.800 | 49.950 | 49.400 | 49.700 | 47.700 | 39,297 |
| 2025-06-11 | 49.600 | 49.800 | 49.600 | 49.800 | 47.796 | 36,174 |
| 2025-06-10 | 49.400 | 49.800 | 49.400 | 49.600 | 47.604 | 26,259 |
| 2025-06-09 | 50.100 | 50.500 | 49.200 | 49.400 | 47.412 | 33,473 |
| 2025-06-06 | 49.100 | 49.100 | 48.800 | 48.800 | 46.836 | 10,788 |
| 2025-06-05 | 49.200 | 49.200 | 49.200 | 49.200 | 47.220 | 6,902 |
| 2025-06-04 | 49.000 | 49.450 | 49.000 | 49.200 | 47.220 | 5,124 |
| 2025-06-03 | 49.200 | 49.650 | 49.100 | 49.100 | 47.124 | 46,000 |
| 2025-06-02 | 49.050 | 49.300 | 48.950 | 49.100 | 47.124 | 12,148 |
| 2025-05-29 | 48.600 | 49.400 | 48.600 | 49.400 | 47.412 | 11,030 |
| 2025-05-28 | 49.350 | 49.500 | 49.000 | 49.000 | 47.028 | 20,423 |
| 2025-05-27 | 48.200 | 49.500 | 48.200 | 49.150 | 47.172 | 12,561 |
| 2025-05-26 | 49.050 | 49.050 | 47.000 | 48.050 | 46.116 | 40,392 |
| 2025-05-23 | 49.500 | 49.500 | 49.000 | 49.050 | 47.076 | 306,246 |
| 2025-05-22 | 49.450 | 49.500 | 49.150 | 49.500 | 47.508 | 22,052 |
| 2025-05-21 | 49.250 | 49.250 | 49.000 | 49.100 | 47.124 | 9,720 |
| 2025-05-20 | 49.000 | 49.300 | 48.800 | 49.250 | 47.268 | 13,039 |
| 2025-05-19 | 49.100 | 49.150 | 48.200 | 49.050 | 47.076 | 17,582 |
| 2025-05-16 | 49.350 | 49.500 | 49.100 | 49.150 | 47.172 | 11,551 |
| 2025-05-15 | 49.500 | 49.500 | 49.000 | 49.350 | 47.364 | 17,146 |
| 2025-05-14 | 49.500 | 49.800 | 49.400 | 49.400 | 47.412 | 23,421 |
| 2025-05-13 | 51.300 | 51.300 | 49.200 | 49.500 | 47.508 | 40,655 |
| 2025-05-12 | 50.400 | 50.600 | 49.600 | 50.200 | 48.180 | 89,982 |
| 2025-05-09 | 49.000 | 49.500 | 49.000 | 49.500 | 47.508 | 23,574 |
| 2025-05-08 | 48.200 | 49.000 | 48.200 | 49.000 | 47.028 | 26,569 |
| 2025-05-07 | 47.750 | 48.200 | 47.500 | 48.200 | 46.260 | 21,090 |
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.