Dawushan Farm Technology Co., Ltd. (TPE:6952)
Taiwan · Delayed Price · Currency is TWD 36.80
-0.20 (-0.54%)
Aug 19, 2026, 11:42 AM CST
Dawushan Farm Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 36.20 | 37.00 | 36.20 | 37.00 | 37.00 | 1.09% | 20,128 |
| Aug 17, 2026 | 37.20 | 37.55 | 36.00 | 36.60 | 36.60 | -3.30% | 17,646 |
| Aug 14, 2026 | 38.80 | 39.40 | 37.75 | 37.85 | 37.85 | -1.43% | 11,121 |
| Aug 13, 2026 | 38.80 | 39.10 | 38.40 | 38.40 | 38.40 | -1.03% | 20,016 |
| Aug 12, 2026 | 39.00 | 39.40 | 38.50 | 38.80 | 38.80 | -1.27% | 14,130 |
| Aug 11, 2026 | 40.00 | 40.00 | 39.30 | 39.30 | 39.30 | -1.01% | 35,599 |
| Aug 10, 2026 | 39.00 | 40.90 | 39.00 | 39.70 | 39.70 | 3.52% | 75,751 |
| Aug 7, 2026 | 37.00 | 38.35 | 36.75 | 38.35 | 38.35 | 3.65% | 55,904 |
| Aug 6, 2026 | 37.20 | 37.20 | 36.15 | 37.00 | 37.00 | 1.93% | 16,064 |
| Aug 5, 2026 | 34.65 | 38.00 | 34.65 | 36.30 | 36.30 | 4.31% | 60,400 |
| Aug 4, 2026 | 34.60 | 34.90 | 34.60 | 34.80 | 34.80 | -1.56% | 19,298 |
| Aug 3, 2026 | 35.05 | 35.60 | 35.05 | 35.35 | 35.35 | -0.84% | 22,015 |
| Jul 31, 2026 | 34.80 | 35.65 | 34.05 | 35.65 | 35.65 | 5.63% | 98,020 |
| Jul 30, 2026 | 34.40 | 34.90 | 33.75 | 33.75 | 33.75 | -1.03% | 12,105 |
| Jul 29, 2026 | 35.70 | 35.70 | 33.20 | 34.10 | 34.10 | -2.85% | 45,435 |
| Jul 28, 2026 | 35.00 | 35.10 | 35.00 | 35.10 | 35.10 | 0.14% | 9,390 |
| Jul 27, 2026 | 35.20 | 35.20 | 35.05 | 35.05 | 35.05 | -1.27% | 8,060 |
| Jul 24, 2026 | 35.40 | 35.50 | 34.60 | 35.50 | 35.50 | -0.14% | 36,006 |
| Jul 23, 2026 | 35.55 | 35.55 | 34.70 | 35.55 | 35.55 | 0.99% | 26,127 |
| Jul 22, 2026 | 35.45 | 35.45 | 35.20 | 35.20 | 35.20 | -1.54% | 13,000 |
| Jul 21, 2026 | 35.10 | 35.80 | 34.95 | 35.75 | 35.75 | -0.14% | 29,349 |
| Jul 20, 2026 | 35.85 | 35.85 | 34.60 | 35.80 | 35.80 | 0.14% | 35,414 |
| Jul 17, 2026 | 35.80 | 35.80 | 35.40 | 35.75 | 35.75 | -0.14% | 27,100 |
| Jul 16, 2026 | 34.70 | 35.80 | 34.70 | 35.80 | 35.80 | 0.56% | 33,273 |
| Jul 15, 2026 | 35.60 | 35.65 | 35.15 | 35.60 | 35.60 | 1.14% | 31,406 |
| Jul 14, 2026 | 35.15 | 35.55 | 35.05 | 35.20 | 35.20 | 0.86% | 15,862 |
| Jul 13, 2026 | 35.10 | 35.10 | 34.65 | 34.90 | 34.90 | -0.85% | 17,213 |
| Jul 9, 2026 | 35.60 | 35.60 | 34.60 | 35.20 | 35.20 | 0.28% | 19,011 |
| Jul 8, 2026 | 35.40 | 36.00 | 35.00 | 35.10 | 35.10 | -0.85% | 14,050 |
| Jul 7, 2026 | 35.30 | 35.40 | 34.70 | 35.40 | 35.40 | - | 14,422 |
| Jul 6, 2026 | 34.85 | 35.40 | 34.85 | 35.40 | 35.40 | 0.14% | 14,401 |
| Jul 3, 2026 | 35.85 | 35.85 | 34.00 | 35.35 | 35.35 | -1.39% | 52,088 |
| Jul 2, 2026 | 36.25 | 36.25 | 35.40 | 35.85 | 35.85 | -0.14% | 12,235 |
| Jul 1, 2026 | 35.60 | 36.35 | 35.60 | 35.90 | 35.90 | - | 9,032 |
| Jun 30, 2026 | 35.45 | 35.90 | 35.45 | 35.90 | 35.90 | - | 8,212 |
| Jun 29, 2026 | 35.40 | 36.00 | 35.40 | 35.90 | 35.90 | 1.41% | 13,100 |
| Jun 26, 2026 | 35.60 | 35.60 | 35.20 | 35.40 | 35.40 | -0.84% | 35,302 |
| Jun 25, 2026 | 36.00 | 36.00 | 35.70 | 35.70 | 35.70 | -0.56% | 28,002 |
| Jun 24, 2026 | 35.60 | 35.90 | 35.55 | 35.90 | 35.90 | 0.14% | 37,251 |
| Jun 23, 2026 | 35.90 | 36.00 | 35.65 | 35.85 | 35.85 | -0.42% | 21,289 |
| Jun 22, 2026 | 36.50 | 36.85 | 35.60 | 36.00 | 36.00 | -0.14% | 54,274 |
| Jun 18, 2026 | 36.00 | 36.10 | 35.70 | 36.05 | 36.05 | 0.14% | 36,685 |
| Jun 17, 2026 | 35.70 | 36.10 | 35.70 | 36.00 | 36.00 | 0.14% | 11,313 |
| Jun 16, 2026 | 36.00 | 36.10 | 35.90 | 35.95 | 35.95 | -0.14% | 11,151 |
| Jun 15, 2026 | 36.40 | 36.90 | 36.00 | 36.00 | 36.00 | -0.28% | 14,083 |
| Jun 12, 2026 | 36.15 | 37.00 | 36.10 | 36.10 | 36.10 | 0.28% | 14,015 |
| Jun 11, 2026 | 36.25 | 36.35 | 35.50 | 36.00 | 36.00 | 0.56% | 22,303 |
| Jun 10, 2026 | 35.70 | 36.55 | 35.55 | 35.80 | 35.80 | 0.14% | 29,013 |
| Jun 9, 2026 | 35.90 | 36.30 | 35.60 | 35.75 | 35.75 | -0.83% | 44,032 |
| Jun 8, 2026 | 35.85 | 36.05 | 35.85 | 36.05 | 36.05 | -1.23% | 18,369 |