Dawushan Farm Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 46.600 | 46.600 | 46.500 | 46.600 | 44.725 | 12,239 |
| 2024-10-29 | 46.600 | 46.600 | 46.450 | 46.500 | 44.629 | 32,602 |
| 2024-10-28 | 46.500 | 46.950 | 46.500 | 46.650 | 44.773 | 62,750 |
| 2024-10-25 | 46.350 | 46.500 | 46.250 | 46.350 | 44.485 | 28,977 |
| 2024-10-24 | 46.550 | 46.700 | 46.050 | 46.350 | 44.485 | 102,999 |
| 2024-10-23 | 47.000 | 47.100 | 46.700 | 46.700 | 44.821 | 45,119 |
| 2024-10-22 | 47.050 | 47.250 | 47.000 | 47.000 | 45.109 | 84,582 |
| 2024-10-21 | 47.800 | 47.800 | 47.100 | 47.300 | 45.397 | 54,236 |
| 2024-10-18 | 48.600 | 48.600 | 47.450 | 47.900 | 45.972 | 68,134 |
| 2024-10-17 | 48.200 | 48.600 | 48.200 | 48.200 | 46.260 | 18,305 |
| 2024-10-16 | 48.550 | 48.550 | 48.100 | 48.200 | 46.260 | 59,623 |
| 2024-10-15 | 49.300 | 49.300 | 48.250 | 48.550 | 46.596 | 83,527 |
| 2024-10-14 | 49.400 | 49.400 | 49.200 | 49.250 | 47.268 | 36,587 |
| 2024-10-11 | 50.000 | 50.000 | 49.400 | 49.400 | 47.412 | 10,286 |
| 2024-10-09 | 50.500 | 50.500 | 49.300 | 50.000 | 47.988 | 49,102 |
| 2024-10-08 | 49.550 | 49.750 | 49.500 | 49.750 | 47.748 | 17,500 |
| 2024-10-07 | 49.800 | 50.300 | 49.400 | 49.550 | 47.556 | 82,071 |
| 2024-10-04 | 50.000 | 50.000 | 49.550 | 49.800 | 47.796 | 12,100 |
| 2024-10-01 | 50.000 | 50.100 | 49.700 | 50.000 | 47.988 | 22,186 |
| 2024-09-30 | 49.450 | 50.000 | 49.450 | 50.000 | 47.988 | 48,780 |
| 2024-09-27 | 49.600 | 49.700 | 49.300 | 49.400 | 47.412 | 29,100 |
| 2024-09-26 | 49.400 | 49.600 | 49.300 | 49.500 | 47.508 | 28,001 |
| 2024-09-25 | 49.300 | 49.500 | 49.300 | 49.400 | 47.412 | 40,045 |
| 2024-09-24 | 49.350 | 49.350 | 49.200 | 49.300 | 47.316 | 60,863 |
| 2024-09-23 | 49.500 | 49.750 | 49.350 | 49.350 | 47.364 | 11,569 |
| 2024-09-20 | 49.250 | 49.600 | 49.250 | 49.550 | 47.556 | 25,375 |
| 2024-09-19 | 49.900 | 49.900 | 49.250 | 49.400 | 47.412 | 22,519 |
| 2024-09-18 | 49.500 | 49.700 | 49.400 | 49.700 | 47.700 | 9,443 |
| 2024-09-16 | 49.550 | 49.550 | 49.450 | 49.500 | 47.508 | 12,574 |
| 2024-09-13 | 49.900 | 50.700 | 49.400 | 49.550 | 47.556 | 32,772 |
| 2024-09-12 | 49.400 | 50.000 | 49.400 | 49.950 | 47.940 | 29,475 |
| 2024-09-11 | 49.300 | 50.000 | 49.200 | 49.350 | 47.364 | 21,466 |
| 2024-09-10 | 49.550 | 49.600 | 49.400 | 49.400 | 47.412 | 12,202 |
| 2024-09-09 | 49.550 | 50.000 | 49.200 | 49.550 | 47.556 | 16,240 |
| 2024-09-06 | 49.500 | 50.000 | 49.200 | 49.550 | 47.556 | 15,926 |
| 2024-09-05 | 50.000 | 50.000 | 49.500 | 49.800 | 47.796 | 29,655 |
| 2024-09-04 | 50.200 | 50.200 | 49.200 | 49.550 | 47.556 | 65,302 |
| 2024-09-03 | 51.000 | 51.000 | 50.700 | 50.700 | 48.660 | 15,347 |
| 2024-09-02 | 51.300 | 51.600 | 50.800 | 51.000 | 48.948 | 27,751 |
| 2024-08-30 | 51.000 | 51.300 | 51.000 | 51.000 | 48.948 | 22,129 |
| 2024-08-29 | 50.800 | 51.200 | 50.800 | 51.000 | 48.948 | 14,550 |
| 2024-08-28 | 51.000 | 51.200 | 51.000 | 51.000 | 48.948 | 16,157 |
| 2024-08-27 | 51.200 | 51.200 | 50.900 | 51.000 | 48.948 | 39,043 |
| 2024-08-26 | 52.700 | 52.700 | 51.300 | 51.600 | 49.524 | 41,355 |
| 2024-08-23 | 50.300 | 52.700 | 50.300 | 52.700 | 50.579 | 81,481 |
| 2024-08-22 | 50.800 | 50.800 | 50.300 | 50.400 | 48.372 | 44,055 |
| 2024-08-21 | 50.900 | 51.000 | 50.600 | 50.900 | 48.852 | 21,345 |
| 2024-08-20 | 51.000 | 51.000 | 50.600 | 50.900 | 48.852 | 36,489 |
| 2024-08-19 | 51.000 | 51.100 | 50.800 | 50.900 | 48.852 | 18,800 |
| 2024-08-16 | 51.300 | 51.300 | 50.300 | 51.000 | 48.948 | 77,961 |
| 2024-08-15 | 51.300 | 51.600 | 51.000 | 51.300 | 49.236 | 27,672 |
| 2024-08-14 | 51.000 | 51.500 | 50.900 | 51.300 | 49.236 | 32,705 |
| 2024-08-13 | 51.900 | 51.900 | 50.900 | 50.900 | 48.852 | 39,389 |
| 2024-08-12 | 52.300 | 52.700 | 51.400 | 51.900 | 49.812 | 71,841 |
| 2024-08-09 | 51.000 | 52.200 | 51.000 | 51.300 | 49.236 | 39,649 |
| 2024-08-08 | 52.100 | 52.100 | 50.900 | 51.000 | 48.948 | 43,955 |
| 2024-08-07 | 51.100 | 52.100 | 50.500 | 52.100 | 50.003 | 179,515 |
| 2024-08-06 | 49.650 | 51.000 | 49.050 | 50.200 | 48.180 | 120,716 |
| 2024-08-05 | 53.000 | 53.000 | 49.150 | 49.500 | 47.508 | 335,072 |
| 2024-08-02 | 54.400 | 54.500 | 53.000 | 53.200 | 51.059 | 151,305 |
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.