Dawushan Farm Technology Co., Ltd. (TPE:6952)
Taiwan · Delayed Price · Currency is TWD 38.95
-0.15 (-0.38%)
Oct 8, 2026, 1:30 PM CST
Dawushan Farm Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 38.60 | 39.05 | 38.60 | 38.95 | 38.95 | -0.38% | 10,282 |
| Oct 7, 2026 | 38.60 | 39.10 | 38.60 | 39.10 | 39.10 | - | 20,400 |
| Oct 6, 2026 | 38.75 | 39.10 | 38.75 | 39.10 | 39.10 | 0.90% | 11,375 |
| Oct 5, 2026 | 38.90 | 38.90 | 38.10 | 38.75 | 38.75 | -0.39% | 15,306 |
| Oct 2, 2026 | 38.35 | 38.90 | 37.70 | 38.90 | 38.90 | 0.26% | 13,023 |
| Oct 1, 2026 | 38.75 | 38.80 | 38.75 | 38.80 | 38.80 | - | 5,032 |
| Sep 30, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 2,014 |
| Sep 29, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | 0.78% | 19,852 |
| Sep 24, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.13% | 2,000 |
| Sep 22, 2026 | 38.80 | 38.80 | 38.30 | 38.45 | 38.45 | -0.77% | 11,220 |
| Sep 21, 2026 | 39.35 | 39.60 | 38.30 | 38.75 | 38.75 | -1.52% | 58,410 |
| Sep 18, 2026 | 39.25 | 39.35 | 38.30 | 39.35 | 39.35 | 0.25% | 10,495 |
| Sep 17, 2026 | 38.85 | 39.30 | 38.60 | 39.25 | 39.25 | 0.64% | 8,025 |
| Sep 16, 2026 | 38.80 | 39.00 | 38.05 | 39.00 | 39.00 | 0.65% | 17,000 |
| Sep 15, 2026 | 38.40 | 38.80 | 38.20 | 38.75 | 38.75 | 0.52% | 9,000 |
| Sep 14, 2026 | 38.35 | 39.90 | 38.35 | 38.55 | 38.55 | -0.64% | 18,981 |
| Sep 11, 2026 | 38.50 | 39.45 | 38.35 | 38.80 | 38.80 | -0.26% | 14,040 |
| Sep 10, 2026 | 38.60 | 39.30 | 38.60 | 38.90 | 38.90 | - | 11,327 |
| Sep 9, 2026 | 37.80 | 39.30 | 37.80 | 38.90 | 38.90 | -0.64% | 4,750 |
| Sep 8, 2026 | 39.25 | 39.25 | 39.15 | 39.15 | 39.15 | -0.25% | 5,800 |
| Sep 7, 2026 | 38.50 | 39.35 | 38.00 | 39.25 | 39.25 | 2.75% | 22,500 |
| Sep 4, 2026 | 38.50 | 38.70 | 38.15 | 38.20 | 38.20 | 3.24% | 13,080 |
| Sep 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.89% | 1,113 |
| Sep 1, 2026 | 37.85 | 38.10 | 37.80 | 38.10 | 38.10 | -0.26% | 4,015 |
| Aug 31, 2026 | 38.00 | 38.90 | 37.55 | 38.20 | 38.20 | 0.66% | 36,010 |
| Aug 28, 2026 | 37.80 | 37.95 | 37.40 | 37.95 | 37.95 | 0.40% | 11,164 |
| Aug 27, 2026 | 36.95 | 37.90 | 36.95 | 37.80 | 37.80 | 0.27% | 23,072 |
| Aug 26, 2026 | 38.65 | 38.65 | 37.70 | 37.70 | 37.70 | 0.53% | 4,421 |
| Aug 25, 2026 | 37.30 | 37.50 | 37.20 | 37.50 | 37.50 | -0.92% | 7,418 |
| Aug 24, 2026 | 37.60 | 37.85 | 37.60 | 37.85 | 37.85 | 0.66% | 3,000 |
| Aug 21, 2026 | 37.05 | 37.60 | 37.00 | 37.60 | 37.60 | 1.21% | 8,200 |
| Aug 20, 2026 | 36.20 | 37.60 | 36.20 | 37.15 | 37.15 | 1.36% | 11,050 |
| Aug 19, 2026 | 36.50 | 37.90 | 36.50 | 36.65 | 36.65 | -0.95% | 14,950 |
| 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 |