Das Technology Co., Ltd. (TPEX:6648)
Taiwan · Delayed Price · Currency is TWD 27.30
-0.10 (-0.36%)
Oct 30, 2025, 11:21 AM CST
Das Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 27.40 | 27.50 | 27.30 | 27.50 | 27.50 | 0.36% | 4,101 |
| Oct 29, 2025 | 28.10 | 28.10 | 27.20 | 27.40 | 27.40 | 1.48% | 11,007 |
| Oct 28, 2025 | 28.90 | 30.00 | 26.90 | 27.00 | 27.00 | -6.90% | 97,375 |
| Oct 27, 2025 | 28.90 | 29.10 | 28.80 | 29.00 | 29.00 | -1.53% | 38,000 |
| Oct 24, 2025 | 28.50 | 30.00 | 28.50 | 29.45 | 29.45 | - | 207,026 |
| Oct 23, 2025 | 28.50 | 30.00 | 28.50 | 29.45 | 29.45 | 1.55% | 207,026 |
| Oct 22, 2025 | 29.05 | 29.50 | 28.90 | 29.00 | 29.00 | -0.17% | 41,502 |
| Oct 21, 2025 | 30.00 | 30.50 | 29.00 | 29.05 | 29.05 | -1.69% | 132,289 |
| Oct 20, 2025 | 27.10 | 29.60 | 27.10 | 29.55 | 29.55 | 6.68% | 133,072 |
| Oct 17, 2025 | 26.40 | 27.70 | 26.40 | 27.70 | 27.70 | 4.53% | 13,002 |
| Oct 16, 2025 | 26.60 | 27.75 | 26.40 | 26.50 | 26.50 | -0.38% | 103,056 |
| Oct 15, 2025 | 26.70 | 26.70 | 26.40 | 26.60 | 26.60 | 0.19% | 2,004 |
| Oct 14, 2025 | 26.20 | 26.70 | 25.45 | 26.55 | 26.55 | 1.34% | 33,216 |
| Oct 13, 2025 | 25.50 | 26.65 | 25.50 | 26.20 | 26.20 | -1.50% | 10,108 |
| Oct 9, 2025 | 26.50 | 26.80 | 25.95 | 26.60 | 26.60 | -0.75% | 62,759 |
| Oct 8, 2025 | 27.50 | 27.50 | 26.70 | 26.80 | 26.80 | -0.19% | 15,105 |
| Oct 7, 2025 | 27.30 | 27.30 | 26.70 | 26.85 | 26.85 | -0.56% | 36,005 |
| Oct 3, 2025 | 27.00 | 27.60 | 27.00 | 27.00 | 27.00 | -1.82% | 43,980 |
| Oct 2, 2025 | 27.30 | 27.50 | 27.00 | 27.50 | 27.50 | 1.66% | 16,304 |
| Oct 1, 2025 | 27.35 | 27.40 | 27.00 | 27.05 | 27.05 | -0.37% | 26,205 |
| Sep 30, 2025 | 27.20 | 27.25 | 27.00 | 27.15 | 27.15 | 0.18% | 33,003 |
| Sep 29, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Sep 26, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.31% | 1 |
| Sep 25, 2025 | 26.35 | 26.85 | 26.30 | 26.75 | 26.75 | 1.33% | 23,001 |
| Sep 24, 2025 | 26.50 | 26.60 | 26.40 | 26.40 | 26.40 | 1.54% | 46,102 |
| Sep 23, 2025 | 26.45 | 26.45 | 26.00 | 26.00 | 26.00 | - | 2,052 |
| Sep 22, 2025 | 25.90 | 26.10 | 25.90 | 26.00 | 26.00 | - | 58,250 |
| Sep 19, 2025 | 25.90 | 26.10 | 25.50 | 26.00 | 26.00 | - | 46,151 |
| Sep 18, 2025 | 26.60 | 26.60 | 25.65 | 26.00 | 26.00 | - | 37,877 |
| Sep 17, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -2.26% | 50,774 |
| Sep 16, 2025 | 27.00 | 27.05 | 26.40 | 26.60 | 26.60 | -0.75% | 50,594 |
| Sep 15, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.19% | 1,005 |
| Sep 12, 2025 | 27.00 | 27.00 | 26.10 | 26.85 | 26.85 | -0.19% | 35,105 |
| Sep 11, 2025 | 26.60 | 27.00 | 26.40 | 26.90 | 26.90 | 0.75% | 67,310 |
| Sep 10, 2025 | 26.95 | 27.55 | 26.60 | 26.70 | 26.70 | -3.09% | 113,525 |
| Sep 9, 2025 | 26.90 | 27.85 | 26.85 | 27.55 | 27.55 | 2.42% | 24,901 |
| Sep 8, 2025 | 27.85 | 27.85 | 26.70 | 26.90 | 26.90 | -0.37% | 46,827 |
| Sep 5, 2025 | 27.30 | 28.10 | 27.00 | 27.00 | 27.00 | -1.82% | 51,001 |
| Sep 4, 2025 | 27.50 | 27.85 | 26.90 | 27.50 | 27.50 | -1.08% | 52,464 |
| Sep 3, 2025 | 28.10 | 28.55 | 27.40 | 27.80 | 27.80 | -2.97% | 49,694 |
| Sep 2, 2025 | 27.85 | 28.65 | 27.50 | 28.65 | 28.65 | 1.96% | 113,002 |
| Sep 1, 2025 | 29.15 | 29.35 | 27.90 | 28.10 | 28.10 | -3.77% | 79,430 |
| Aug 29, 2025 | 28.50 | 29.20 | 28.15 | 29.20 | 29.20 | 1.39% | 29,302 |
| Aug 28, 2025 | 28.60 | 29.20 | 28.50 | 28.80 | 28.80 | 0.88% | 29,215 |
| Aug 27, 2025 | 28.50 | 29.10 | 28.45 | 28.55 | 28.55 | -1.72% | 31,002 |
| Aug 26, 2025 | 28.80 | 29.10 | 28.00 | 29.05 | 29.05 | 0.17% | 96,211 |
| Aug 25, 2025 | 28.90 | 29.10 | 28.70 | 29.00 | 29.00 | -0.68% | 88,059 |
| Aug 22, 2025 | 29.60 | 29.70 | 29.00 | 29.20 | 29.20 | 0.34% | 47,052 |
| Aug 21, 2025 | 29.50 | 29.50 | 28.90 | 29.10 | 29.10 | -1.36% | 15,255 |
| Aug 20, 2025 | 28.90 | 29.50 | 28.90 | 29.50 | 29.50 | 1.03% | 16,704 |