Dawushan Farm Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	47.600	48.500	47.600	47.700	45.781	32,315
2025-05-05	48.050	48.050	47.400	47.400	45.493	24,478
2025-05-02	47.300	47.750	47.300	47.750	45.829	10,282
2025-04-30	47.500	47.900	46.800	47.700	45.781	23,110
2025-04-29	46.950	47.950	46.850	47.600	45.685	20,323
2025-04-28	46.800	46.800	46.800	46.800	44.917	3,094
2025-04-25	47.050	47.050	46.900	46.900	45.013	5,542
2025-04-24	47.000	47.000	46.550	46.600	44.725	7,370
2025-04-23	47.000	47.450	46.800	47.000	45.109	15,000
2025-04-22	46.500	47.800	46.500	46.500	44.629	12,467
2025-04-21	47.000	47.500	47.000	47.000	45.109	12,020
2025-04-18	47.600	48.000	47.500	47.500	45.589	18,361
2025-04-17	47.200	47.600	47.200	47.600	45.685	16,122
2025-04-16	47.800	48.600	47.550	47.600	45.685	33,324
2025-04-15	47.800	48.000	47.050	47.950	46.020	39,746
2025-04-14	47.000	47.600	46.550	47.600	45.685	35,149
2025-04-11	46.050	47.800	46.050	47.800	45.877	65,035
2025-04-10	45.900	47.500	45.900	47.250	45.349	100,041
2025-04-09	46.700	46.700	43.700	44.000	42.229	99,829
2025-04-08	44.800	46.600	44.800	46.600	44.725	89,203
2025-04-07	44.000	46.200	44.000	44.700	42.901	186,409
2025-04-02	48.850	48.850	48.500	48.800	46.836	16,264
2025-04-01	48.700	49.000	48.700	48.850	46.884	29,150
2025-03-31	50.000	50.100	47.700	48.700	46.740	104,279
2025-03-28	51.200	51.200	49.100	49.600	47.604	78,997
2025-03-27	52.600	52.600	50.500	50.800	48.756	156,058
2025-03-26	56.400	57.500	51.100	52.700	50.579	1,017,500
2025-03-25	50.000	53.200	50.000	53.200	51.059	415,052
2025-03-24	48.550	48.600	47.700	48.450	46.500	23,405
2025-03-21	48.200	48.300	47.700	47.750	45.829	21,284
2025-03-20	48.250	48.650	48.150	48.150	46.212	7,085
2025-03-19	48.000	48.700	48.000	48.350	46.404	18,107
2025-03-17	48.300	48.300	47.650	47.800	45.877	107,622
2025-03-14	48.600	48.600	48.200	48.300	46.356	9,237
2025-03-13	48.150	49.100	47.950	48.600	46.644	153,637
2025-03-12	49.700	49.700	48.200	48.900	46.932	100,658
2025-03-11	49.600	49.600	49.000	49.050	47.076	50,476
2025-03-10	49.950	49.950	49.150	49.550	47.556	45,767
2025-03-07	49.100	49.100	49.100	49.100	47.124	4,114
2025-03-06	49.800	49.800	49.300	49.300	47.316	23,060
2025-03-05	49.200	49.450	49.100	49.250	47.268	14,083
2025-03-04	49.200	49.250	49.100	49.200	47.220	51,012
2025-03-03	49.200	49.650	49.150	49.200	47.220	77,427
2025-02-27	49.150	49.200	49.100	49.150	47.172	44,671
2025-02-26	49.100	49.100	49.050	49.100	47.124	17,336
2025-02-25	49.000	49.950	49.000	49.050	47.076	63,512
2025-02-24	49.000	49.100	49.000	49.000	47.028	18,569
2025-02-21	49.000	49.000	48.500	48.700	46.740	30,066
2025-02-20	49.200	49.200	48.500	49.000	47.028	51,410
2025-02-19	48.200	49.800	48.200	49.250	47.268	162,796
2025-02-18	47.050	47.550	47.000	47.000	45.109	32,781
2025-02-17	47.000	47.400	46.600	47.350	45.445	12,447
2025-02-14	47.200	47.200	46.600	46.600	44.725	44,086
2025-02-13	47.500	48.000	46.950	47.050	45.157	81,087
2025-02-12	47.500	48.000	47.450	47.650	45.733	33,036
2025-02-11	47.900	48.100	47.350	47.550	45.637	28,466
2025-02-10	48.300	48.650	48.000	48.000	46.068	33,481
2025-02-07	49.000	49.000	48.400	48.550	46.596	19,270
2025-02-06	49.000	49.000	48.950	49.000	47.028	4,200
2025-02-05	49.800	49.900	48.800	48.900	46.932	20,015

← NewerPage 7 of 14 · 806 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.