Das Technology Co., Ltd. (TPEX:6648)
Taiwan · Delayed Price · Currency is TWD 14.85
-0.55 (-3.57%)
Jul 16, 2026, 12:18 PM CST
Das Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 14.85 | 15.45 | 14.85 | 14.85 | 14.85 | -3.57% | 30,017 |
| Jul 15, 2026 | 14.80 | 15.45 | 14.80 | 15.40 | 15.40 | - | 26,152 |
| Jul 14, 2026 | 15.40 | 15.45 | 14.85 | 15.40 | 15.40 | 2.67% | 43,303 |
| Jul 13, 2026 | 15.00 | 15.40 | 14.90 | 15.00 | 15.00 | -3.54% | 28,418 |
| Jul 9, 2026 | 15.60 | 15.60 | 14.95 | 15.55 | 15.55 | -0.32% | 49,026 |
| Jul 8, 2026 | 14.95 | 15.65 | 14.95 | 15.60 | 15.60 | -0.32% | 97,264 |
| Jul 7, 2026 | 15.80 | 16.40 | 15.60 | 15.65 | 15.65 | -1.57% | 17,211 |
| Jul 6, 2026 | 15.70 | 16.15 | 15.60 | 15.90 | 15.90 | - | 60,253 |
| Jul 3, 2026 | 15.80 | 16.00 | 15.75 | 15.90 | 15.90 | -2.45% | 56,679 |
| Jul 2, 2026 | 16.20 | 16.55 | 16.20 | 16.30 | 16.30 | - | 59,161 |
| Jul 1, 2026 | 16.00 | 16.80 | 16.00 | 16.30 | 16.30 | -2.98% | 34,389 |
| Jun 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.30% | 10 |
| Jun 29, 2026 | 16.00 | 16.75 | 16.00 | 16.75 | 16.75 | 1.82% | 18,005 |
| Jun 26, 2026 | 16.90 | 17.00 | 16.25 | 16.45 | 16.45 | -3.80% | 52,006 |
| Jun 25, 2026 | 17.10 | 17.10 | 16.30 | 17.10 | 17.10 | 3.64% | 3,011 |
| Jun 24, 2026 | 16.30 | 17.50 | 16.30 | 16.50 | 16.50 | -2.94% | 76,440 |
| Jun 23, 2026 | 17.15 | 17.15 | 16.30 | 17.00 | 17.00 | 0.59% | 76,228 |
| Jun 22, 2026 | 16.30 | 17.10 | 16.30 | 16.90 | 16.90 | 3.05% | 67,030 |
| Jun 18, 2026 | 16.30 | 17.05 | 16.25 | 16.40 | 16.40 | -4.09% | 55,015 |
| Jun 17, 2026 | 17.10 | 17.10 | 16.30 | 17.10 | 17.10 | 2.09% | 1,405 |
| Jun 16, 2026 | 16.40 | 17.10 | 16.30 | 16.75 | 16.75 | 1.52% | 49,512 |
| Jun 15, 2026 | 17.15 | 17.15 | 16.40 | 16.50 | 16.50 | -3.51% | 40,111 |
| Jun 12, 2026 | 16.40 | 17.15 | 16.40 | 17.10 | 17.10 | 4.27% | 3,004 |
| Jun 11, 2026 | 16.40 | 17.15 | 16.35 | 16.40 | 16.40 | -4.37% | 62,001 |
| Jun 10, 2026 | 17.80 | 17.90 | 17.05 | 17.15 | 17.15 | -2.00% | 32,061 |
| Jun 9, 2026 | 18.70 | 18.70 | 17.00 | 17.50 | 17.50 | -6.42% | 153,345 |
| Jun 8, 2026 | 18.25 | 18.70 | 17.50 | 18.70 | 18.70 | -2.09% | 95,864 |
| Jun 5, 2026 | 19.00 | 19.35 | 17.20 | 19.10 | 19.10 | 1.33% | 276,781 |
| Jun 4, 2026 | 17.20 | 19.55 | 17.10 | 18.85 | 18.85 | 12.87% | 320,209 |
| Jun 3, 2026 | 17.10 | 17.10 | 16.45 | 16.70 | 16.70 | -3.47% | 41,645 |
| Jun 2, 2026 | 15.95 | 18.00 | 15.40 | 17.30 | 17.30 | 9.15% | 85,078 |
| Jun 1, 2026 | 15.95 | 16.20 | 15.80 | 15.85 | 15.85 | -3.35% | 92,501 |
| May 29, 2026 | 16.60 | 17.15 | 16.30 | 16.40 | 16.40 | -1.20% | 51,007 |
| May 28, 2026 | 16.50 | 16.90 | 16.40 | 16.60 | 16.60 | -2.35% | 25,446 |
| May 27, 2026 | 17.35 | 17.35 | 16.50 | 17.00 | 17.00 | -0.58% | 69,533 |
| May 26, 2026 | 15.65 | 17.35 | 15.65 | 17.10 | 17.10 | 7.21% | 70,172 |
| May 25, 2026 | 16.05 | 16.05 | 15.70 | 15.95 | 15.95 | -2.15% | 95,112 |
| May 22, 2026 | 16.40 | 16.40 | 16.00 | 16.30 | 16.30 | -0.61% | 24,008 |
| May 21, 2026 | 16.20 | 16.40 | 15.70 | 16.40 | 16.40 | 1.23% | 34,086 |
| May 20, 2026 | 16.60 | 16.60 | 16.10 | 16.20 | 16.20 | -2.41% | 17,378 |
| May 19, 2026 | 16.50 | 16.60 | 16.05 | 16.60 | 16.60 | 3.11% | 25,010 |
| May 18, 2026 | 16.05 | 16.80 | 16.05 | 16.10 | 16.10 | -4.45% | 185,129 |
| May 15, 2026 | 16.90 | 17.10 | 16.80 | 16.85 | 16.85 | -0.88% | 48,002 |
| May 14, 2026 | 17.60 | 17.60 | 16.90 | 17.00 | 17.00 | -3.41% | 86,504 |
| May 13, 2026 | 17.80 | 17.80 | 17.10 | 17.60 | 17.60 | 0.28% | 14,527 |
| May 12, 2026 | 17.95 | 18.10 | 17.00 | 17.55 | 17.55 | -2.23% | 130,431 |
| May 11, 2026 | 18.80 | 18.80 | 17.95 | 17.95 | 17.95 | -1.37% | 62,024 |
| May 8, 2026 | 18.00 | 18.50 | 18.00 | 18.20 | 18.20 | -1.09% | 70,042 |
| May 7, 2026 | 18.25 | 18.50 | 17.70 | 18.40 | 18.40 | 2.79% | 47,111 |
| May 6, 2026 | 18.60 | 18.60 | 17.90 | 17.90 | 17.90 | -3.24% | 136,472 |