Das Technology Co., Ltd. (TPEX:6648)
Taiwan · Delayed Price · Currency is TWD 17.75
+0.10 (0.57%)
Mar 18, 2026, 1:36 PM CST
Das Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 18.00 | 18.00 | 17.40 | 17.75 | 17.75 | 0.57% | 37,231 |
| Mar 17, 2026 | 17.95 | 17.95 | 17.10 | 17.65 | 17.65 | -1.12% | 71,826 |
| Mar 16, 2026 | 18.60 | 18.70 | 17.75 | 17.85 | 17.85 | -0.83% | 109,533 |
| Mar 13, 2026 | 19.10 | 19.10 | 17.90 | 18.00 | 18.00 | -5.76% | 151,543 |
| Mar 12, 2026 | 20.15 | 20.15 | 18.65 | 19.10 | 19.10 | -4.02% | 178,523 |
| Mar 11, 2026 | 21.00 | 21.00 | 19.80 | 19.90 | 19.90 | -3.16% | 88,695 |
| Mar 10, 2026 | 20.55 | 20.95 | 20.45 | 20.55 | 20.55 | -0.48% | 33,316 |
| Mar 9, 2026 | 22.10 | 22.10 | 20.50 | 20.65 | 20.65 | -6.56% | 35,375 |
| Mar 6, 2026 | 22.10 | 22.45 | 21.25 | 22.10 | 22.10 | -0.90% | 22,716 |
| Mar 5, 2026 | 22.95 | 22.95 | 21.85 | 22.30 | 22.30 | -2.83% | 31,197 |
| Mar 4, 2026 | 23.15 | 23.15 | 22.05 | 22.95 | 22.95 | -0.86% | 7,531 |
| Mar 3, 2026 | 22.60 | 23.15 | 22.40 | 23.15 | 23.15 | 3.35% | 9,657 |
| Mar 2, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -1.75% | 9,062 |
| Feb 26, 2026 | 23.20 | 23.20 | 22.60 | 22.80 | 22.80 | -0.22% | 27,308 |
| Feb 25, 2026 | 23.15 | 23.20 | 22.70 | 22.85 | 22.85 | -0.22% | 18,061 |
| Feb 24, 2026 | 22.85 | 23.00 | 22.10 | 22.90 | 22.90 | -1.72% | 68,465 |
| Feb 23, 2026 | 23.95 | 24.05 | 23.00 | 23.30 | 23.30 | -3.12% | 43,960 |
| Feb 11, 2026 | 24.00 | 24.05 | 23.05 | 24.05 | 24.05 | 1.91% | 16,054 |
| Feb 10, 2026 | 24.10 | 24.10 | 23.40 | 23.60 | 23.60 | -2.07% | 8,502 |
| Feb 9, 2026 | 24.00 | 24.10 | 22.80 | 24.10 | 24.10 | - | 42,023 |
| Feb 6, 2026 | 24.10 | 24.10 | 23.20 | 24.10 | 24.10 | -0.41% | 34,005 |
| Feb 5, 2026 | 23.80 | 24.80 | 23.80 | 24.20 | 24.20 | -1.63% | 51,012 |
| Feb 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 202 |
| Feb 3, 2026 | 24.70 | 24.70 | 23.70 | 24.60 | 24.60 | 2.50% | 28,846 |
| Feb 2, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | -3.23% | 4,001 |
| Jan 30, 2026 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | 2.48% | 2 |
| Jan 29, 2026 | 24.20 | 24.30 | 23.90 | 24.20 | 24.20 | -1.43% | 21,579 |
| Jan 28, 2026 | 24.20 | 24.55 | 24.20 | 24.55 | 24.55 | 0.61% | 25,175 |
| Jan 27, 2026 | 25.00 | 25.00 | 23.50 | 24.40 | 24.40 | -1.61% | 59,199 |
| 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 | 24.60 | 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% | 31,057 |
| 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 |