Dawushan Farm Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 49.400 | 50.000 | 49.400 | 49.500 | 47.508 | 77,124 |
| 2025-02-03 | 49.000 | 49.350 | 49.000 | 49.350 | 47.364 | 16,552 |
| 2025-01-22 | 49.800 | 50.000 | 49.000 | 49.900 | 47.892 | 101,748 |
| 2025-01-21 | 49.000 | 50.000 | 48.850 | 49.600 | 47.604 | 49,555 |
| 2025-01-20 | 48.950 | 49.000 | 48.500 | 48.950 | 46.980 | 36,825 |
| 2025-01-17 | 47.900 | 49.200 | 47.750 | 48.550 | 46.596 | 45,141 |
| 2025-01-16 | 47.650 | 48.300 | 47.650 | 47.650 | 45.733 | 7,036 |
| 2025-01-15 | 47.550 | 48.000 | 47.550 | 48.000 | 46.068 | 4,278 |
| 2025-01-14 | 47.550 | 48.400 | 47.500 | 48.000 | 46.068 | 19,480 |
| 2025-01-13 | 47.800 | 48.500 | 47.250 | 48.050 | 46.116 | 20,510 |
| 2025-01-10 | 48.100 | 48.100 | 48.100 | 48.100 | 46.164 | 2,266 |
| 2025-01-09 | 47.900 | 48.750 | 47.750 | 48.150 | 46.212 | 11,092 |
| 2025-01-08 | 48.950 | 48.950 | 47.500 | 47.950 | 46.020 | 45,789 |
| 2025-01-07 | 48.800 | 49.350 | 47.500 | 48.850 | 46.884 | 45,187 |
| 2025-01-06 | 49.200 | 49.450 | 48.800 | 48.800 | 46.836 | 17,250 |
| 2025-01-03 | 49.050 | 49.600 | 48.400 | 49.000 | 47.028 | 26,099 |
| 2025-01-02 | 49.200 | 49.500 | 48.350 | 49.250 | 47.268 | 12,026 |
| 2024-12-31 | 49.800 | 49.800 | 48.150 | 49.150 | 47.172 | 20,975 |
| 2024-12-30 | 48.650 | 49.350 | 48.600 | 49.200 | 47.220 | 13,330 |
| 2024-12-27 | 48.750 | 49.900 | 48.450 | 49.200 | 47.220 | 26,098 |
| 2024-12-26 | 48.750 | 48.750 | 48.000 | 48.100 | 46.164 | 37,695 |
| 2024-12-25 | 47.650 | 49.000 | 47.650 | 48.800 | 46.836 | 11,239 |
| 2024-12-24 | 48.900 | 49.000 | 48.150 | 48.200 | 46.260 | 19,184 |
| 2024-12-23 | 48.500 | 49.300 | 48.000 | 48.950 | 46.980 | 30,181 |
| 2024-12-20 | 46.350 | 49.500 | 46.350 | 48.500 | 46.548 | 85,605 |
| 2024-12-19 | 48.100 | 48.200 | 47.100 | 48.150 | 46.212 | 29,519 |
| 2024-12-18 | 48.000 | 48.700 | 47.650 | 48.700 | 46.740 | 17,607 |
| 2024-12-17 | 48.000 | 48.000 | 48.000 | 48.000 | 46.068 | 15,021 |
| 2024-12-16 | 48.000 | 49.300 | 48.000 | 48.000 | 46.068 | 41,000 |
| 2024-12-13 | 48.800 | 48.800 | 48.000 | 48.000 | 46.068 | 29,229 |
| 2024-12-12 | 49.700 | 49.700 | 48.800 | 48.800 | 46.836 | 15,296 |
| 2024-12-11 | 48.400 | 49.700 | 48.050 | 49.700 | 47.700 | 84,149 |
| 2024-12-10 | 49.000 | 49.000 | 48.400 | 48.400 | 46.452 | 7,571 |
| 2024-12-09 | 49.000 | 49.200 | 49.000 | 49.000 | 47.028 | 9,292 |
| 2024-12-06 | 48.500 | 49.750 | 48.450 | 49.750 | 47.748 | 63,947 |
| 2024-12-05 | 48.600 | 49.800 | 48.150 | 49.650 | 47.652 | 71,811 |
| 2024-12-04 | 50.100 | 50.100 | 49.400 | 49.400 | 47.412 | 19,647 |
| 2024-12-03 | 50.000 | 51.000 | 49.700 | 50.100 | 48.084 | 131,513 |
| 2024-12-02 | 50.000 | 50.800 | 48.900 | 50.800 | 48.756 | 120,206 |
| 2024-11-29 | 48.500 | 50.000 | 48.350 | 49.950 | 47.940 | 104,341 |
| 2024-11-28 | 47.250 | 50.100 | 46.300 | 48.500 | 46.548 | 115,973 |
| 2024-11-27 | 46.800 | 47.900 | 46.800 | 47.900 | 45.972 | 79,270 |
| 2024-11-26 | 47.000 | 47.400 | 46.000 | 47.400 | 45.493 | 58,904 |
| 2024-11-25 | 45.850 | 47.000 | 44.700 | 47.000 | 45.109 | 126,210 |
| 2024-11-22 | 42.750 | 43.000 | 42.500 | 43.000 | 41.270 | 28,929 |
| 2024-11-21 | 42.750 | 43.000 | 42.750 | 42.750 | 41.030 | 31,302 |
| 2024-11-20 | 42.600 | 42.800 | 42.600 | 42.700 | 40.982 | 28,767 |
| 2024-11-19 | 43.200 | 43.200 | 42.600 | 42.600 | 40.886 | 49,012 |
| 2024-11-18 | 43.850 | 43.850 | 43.000 | 43.200 | 41.462 | 55,475 |
| 2024-11-15 | 44.000 | 44.000 | 43.800 | 43.850 | 42.085 | 83,192 |
| 2024-11-14 | 45.000 | 45.000 | 44.000 | 44.000 | 42.229 | 81,445 |
| 2024-11-13 | 45.300 | 45.300 | 45.000 | 45.000 | 43.189 | 52,460 |
| 2024-11-12 | 45.550 | 45.550 | 45.300 | 45.300 | 43.477 | 47,418 |
| 2024-11-11 | 46.050 | 46.050 | 45.550 | 45.550 | 43.717 | 53,180 |
| 2024-11-08 | 46.500 | 46.500 | 46.000 | 46.000 | 44.149 | 49,365 |
| 2024-11-07 | 46.700 | 46.700 | 46.500 | 46.500 | 44.629 | 23,881 |
| 2024-11-06 | 46.800 | 46.850 | 46.500 | 46.850 | 44.965 | 27,870 |
| 2024-11-05 | 47.900 | 47.900 | 47.000 | 47.000 | 45.109 | 24,100 |
| 2024-11-04 | 46.650 | 47.950 | 46.650 | 47.800 | 45.877 | 61,060 |
| 2024-11-01 | 46.400 | 46.600 | 46.350 | 46.500 | 44.629 | 21,001 |
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.