Das Technology Co., Ltd. (TPEX:6648)
Taiwan · Delayed Price · Currency is TWD 24.80
+0.65 (2.69%)
At close: Jan 26, 2026
Das Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 23.90 | 24.80 | 23.90 | 24.80 | 24.80 | 2.69% | 20,211 |
| Jan 23, 2026 | 25.00 | 25.00 | 23.90 | 24.15 | 24.15 | -1.02% | 38,003 |
| Jan 22, 2026 | 24.35 | 25.05 | 24.20 | 24.40 | 24.40 | -2.59% | 31,202 |
| Jan 21, 2026 | 24.40 | 25.10 | 24.40 | 25.05 | 25.05 | 0.20% | 32,262 |
| Jan 20, 2026 | 24.40 | 25.10 | 24.40 | 25.00 | 25.00 | - | 25,115 |
| Jan 19, 2026 | 24.80 | 25.10 | 24.40 | 25.00 | 25.00 | 2.88% | 20,501 |
| Jan 16, 2026 | 25.10 | 25.10 | 24.30 | 24.30 | 24.30 | -0.41% | 52,253 |
| Jan 15, 2026 | 24.50 | 25.00 | 23.90 | 24.40 | 24.40 | -0.41% | 26,172 |
| Jan 14, 2026 | 24.70 | 25.10 | 24.50 | 24.50 | 24.50 | -0.81% | 30,447 |
| Jan 13, 2026 | 25.10 | 25.10 | 24.40 | 24.70 | 24.70 | - | 19,274 |
| Jan 12, 2026 | 25.10 | 25.10 | 24.05 | 24.70 | 24.70 | - | 42,867 |
| Jan 9, 2026 | 25.60 | 25.60 | 24.60 | 24.70 | 24.70 | -1.59% | 9,002 |
| Jan 8, 2026 | 25.10 | 26.25 | 24.50 | 25.10 | 25.10 | 0.40% | 86,575 |
| Jan 7, 2026 | 25.10 | 25.10 | 23.75 | 25.00 | 25.00 | 0.81% | 115,707 |
| Jan 6, 2026 | 24.70 | 25.55 | 24.70 | 24.80 | 24.80 | 0.40% | 64,918 |
| Jan 5, 2026 | 24.80 | 25.00 | 24.70 | 24.70 | 24.70 | -0.80% | 53,735 |
| Jan 2, 2026 | 25.10 | 25.20 | 24.90 | 24.90 | 24.90 | -0.40% | 30,057 |
| Dec 31, 2025 | 25.00 | 25.30 | 24.90 | 25.00 | 25.00 | -0.79% | 26,106 |
| Dec 30, 2025 | 25.55 | 25.55 | 25.20 | 25.20 | 25.20 | - | 6,952 |
| Dec 29, 2025 | 26.10 | 26.10 | 25.00 | 25.20 | 25.20 | -0.20% | 26,484 |
| Dec 26, 2025 | 25.15 | 25.30 | 25.10 | 25.25 | 25.25 | -2.88% | 4,151 |
| Dec 24, 2025 | 25.50 | 26.00 | 24.70 | 26.00 | 26.00 | 4.63% | 58,010 |
| Dec 23, 2025 | 24.85 | 25.95 | 24.80 | 24.85 | 24.85 | -4.24% | 14,144 |
| Dec 22, 2025 | 25.90 | 26.00 | 25.85 | 25.95 | 25.95 | -0.19% | 42,001 |
| Dec 19, 2025 | 25.15 | 26.20 | 24.90 | 26.00 | 26.00 | - | 42,660 |
| Dec 18, 2025 | 26.10 | 26.15 | 25.35 | 26.00 | 26.00 | -0.57% | 11,015 |
| Dec 17, 2025 | 26.00 | 27.00 | 25.90 | 26.15 | 26.15 | -2.97% | 14,955 |
| Dec 16, 2025 | 25.90 | 26.95 | 25.65 | 26.95 | 26.95 | 0.37% | 28,004 |
| Dec 15, 2025 | 26.95 | 26.95 | 25.85 | 26.85 | 26.85 | 1.51% | 21,205 |
| Dec 12, 2025 | 26.20 | 26.55 | 26.00 | 26.45 | 26.45 | 0.76% | 66,789 |
| Dec 11, 2025 | 26.25 | 26.85 | 26.25 | 26.25 | 26.25 | -1.13% | 35,556 |
| Dec 10, 2025 | 27.40 | 27.40 | 26.55 | 26.55 | 26.55 | -1.30% | 8,006 |
| Dec 9, 2025 | 27.80 | 27.80 | 26.65 | 26.90 | 26.90 | -2.54% | 45,003 |
| Dec 8, 2025 | 27.30 | 27.80 | 26.65 | 27.60 | 27.60 | 0.91% | 12,506 |
| Dec 5, 2025 | 27.20 | 27.35 | 26.55 | 27.35 | 27.35 | 0.74% | 24,003 |
| Dec 4, 2025 | 26.95 | 27.30 | 26.60 | 27.15 | 27.15 | -0.55% | 80,002 |
| Dec 3, 2025 | 27.00 | 27.90 | 27.00 | 27.30 | 27.30 | 1.11% | 20,004 |
| Dec 2, 2025 | 26.65 | 27.10 | 26.65 | 27.00 | 27.00 | -1.28% | 9,157 |
| Dec 1, 2025 | 27.20 | 27.40 | 26.55 | 27.35 | 27.35 | - | 36,005 |
| Nov 28, 2025 | 27.25 | 27.40 | 26.85 | 27.35 | 27.35 | -2.84% | 35,004 |
| Nov 27, 2025 | 27.30 | 28.15 | 26.85 | 28.15 | 28.15 | 1.26% | 79,285 |
| Nov 26, 2025 | 27.35 | 27.80 | 27.15 | 27.80 | 27.80 | 1.65% | 35,001 |
| Nov 25, 2025 | 26.40 | 27.35 | 26.05 | 27.35 | 27.35 | 4.99% | 20,005 |
| Nov 24, 2025 | 27.35 | 27.35 | 26.05 | 26.05 | 26.05 | -4.75% | 60,005 |
| Nov 21, 2025 | 26.80 | 27.35 | 26.40 | 27.35 | 27.35 | 0.37% | 25,502 |
| Nov 20, 2025 | 27.30 | 27.40 | 27.10 | 27.25 | 27.25 | 2.44% | 29,002 |
| Nov 19, 2025 | 27.35 | 27.35 | 26.35 | 26.60 | 26.60 | -3.10% | 17,028 |
| Nov 18, 2025 | 27.50 | 27.50 | 26.75 | 27.45 | 27.45 | - | 10,004 |
| Nov 17, 2025 | 27.50 | 27.50 | 26.80 | 27.45 | 27.45 | 2.23% | 13,002 |
| Nov 14, 2025 | 27.55 | 27.55 | 26.80 | 26.85 | 26.85 | -1.29% | 36,001 |