Das Technology Co., Ltd. (TPEX:6648)
Taiwan · Delayed Price · Currency is TWD 17.25
+0.10 (0.58%)
Nov 3, 2026, 9:44 AM CST
Das Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 17.65 | 17.85 | 17.10 | 17.25 | 17.25 | 14.62% | 1,002 |
| Nov 2, 2026 | 17.10 | 17.80 | 17.00 | 15.05 | 15.05 | -9.61% | 66,079 |
| Oct 30, 2026 | 16.50 | 16.65 | 15.85 | 16.65 | 16.65 | 0.60% | 76,005 |
| Oct 29, 2026 | 17.10 | 17.20 | 16.55 | 16.55 | 16.55 | -7.02% | 70,267 |
| Oct 28, 2026 | 15.80 | 17.80 | 15.75 | 17.80 | 17.80 | 15.58% | 235,935 |
| Oct 27, 2026 | 15.10 | 15.80 | 15.00 | 15.40 | 15.40 | 5.84% | 47,254 |
| Oct 22, 2026 | 15.10 | 15.10 | 14.40 | 14.55 | 14.55 | 0.69% | 28,006 |
| Oct 21, 2026 | 15.10 | 15.10 | 14.45 | 14.45 | 14.45 | -0.34% | 1,005 |
| Oct 20, 2026 | 15.05 | 15.05 | 14.50 | 14.50 | 14.50 | -3.33% | 7,001 |
| Oct 19, 2026 | 15.10 | 15.10 | 13.75 | 15.00 | 15.00 | -0.66% | 50,010 |
| Oct 16, 2026 | 15.10 | 15.10 | 14.40 | 15.10 | 15.10 | 0.67% | 41,013 |
| Oct 15, 2026 | 14.45 | 15.10 | 14.45 | 15.00 | 15.00 | 3.45% | 38,533 |
| Oct 14, 2026 | 14.30 | 15.05 | 14.30 | 14.50 | 14.50 | -2.68% | 38,103 |
| Oct 13, 2026 | 14.30 | 14.95 | 14.25 | 14.90 | 14.90 | 3.11% | 43,305 |
| Oct 12, 2026 | 14.00 | 14.65 | 13.95 | 14.45 | 14.45 | 5.47% | 116,003 |
| Oct 8, 2026 | 13.95 | 13.95 | 13.40 | 13.70 | 13.70 | -1.79% | 22,024 |
| Oct 7, 2026 | 14.00 | 14.00 | 13.45 | 13.95 | 13.95 | 0.72% | 44,342 |
| Oct 6, 2026 | 13.85 | 14.00 | 13.75 | 13.85 | 13.85 | -4.15% | 52,832 |
| Oct 5, 2026 | 14.50 | 14.50 | 13.85 | 14.45 | 14.45 | - | 21,006 |
| Oct 2, 2026 | 14.00 | 14.50 | 13.90 | 14.45 | 14.45 | -0.69% | 32,071 |
| Oct 1, 2026 | 14.10 | 14.60 | 14.10 | 14.55 | 14.55 | 2.11% | 12,300 |
| Sep 30, 2026 | 14.50 | 14.60 | 14.25 | 14.25 | 14.25 | -2.73% | 41,404 |
| Sep 29, 2026 | 14.80 | 14.80 | 14.65 | 14.65 | 14.65 | -0.34% | 20,032 |
| Sep 24, 2026 | 14.80 | 14.80 | 14.50 | 14.70 | 14.70 | 1.38% | 31,102 |
| Sep 23, 2026 | 14.80 | 14.80 | 14.25 | 14.50 | 14.50 | -0.68% | 25,056 |
| Sep 22, 2026 | 14.70 | 15.00 | 14.25 | 14.60 | 14.60 | -1.02% | 22,075 |
| Sep 21, 2026 | 14.75 | 15.10 | 14.75 | 14.75 | 14.75 | -4.84% | 43,101 |
| Sep 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.73% | 2 |
| Sep 17, 2026 | 14.80 | 14.85 | 14.75 | 14.80 | 14.80 | - | 39,003 |
| Sep 16, 2026 | 14.80 | 14.80 | 14.20 | 14.80 | 14.80 | 3.50% | 4,000 |
| Sep 15, 2026 | 14.25 | 14.35 | 14.25 | 14.30 | 14.30 | - | 21,004 |
| Sep 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.70% | 4,000 |
| Sep 11, 2026 | 14.85 | 14.95 | 14.30 | 14.85 | 14.85 | -0.34% | 34,002 |
| Sep 10, 2026 | 14.90 | 15.60 | 14.90 | 14.90 | 14.90 | - | 4,010 |
| Sep 9, 2026 | 14.90 | 15.15 | 14.90 | 14.90 | 14.90 | -1.97% | 29,853 |
| Sep 8, 2026 | 15.05 | 15.20 | 15.05 | 15.20 | 15.20 | -0.33% | 4,000 |
| Sep 7, 2026 | 15.05 | 15.55 | 15.00 | 15.25 | 15.25 | -2.24% | 13,003 |
| Sep 4, 2026 | 15.55 | 15.60 | 15.05 | 15.60 | 15.60 | 3.65% | 3,011 |
| Sep 3, 2026 | 15.45 | 15.55 | 15.05 | 15.05 | 15.05 | -2.59% | 9,004 |
| Sep 2, 2026 | 15.40 | 15.45 | 15.35 | 15.45 | 15.45 | 0.32% | 7,226 |
| Sep 1, 2026 | 14.70 | 16.10 | 14.70 | 15.40 | 15.40 | - | 18,287 |
| Aug 31, 2026 | 15.45 | 15.50 | 14.75 | 15.40 | 15.40 | 0.33% | 34,016 |
| Aug 28, 2026 | 15.40 | 15.45 | 15.35 | 15.35 | 15.35 | -0.32% | 13,002 |
| Aug 27, 2026 | 15.90 | 15.90 | 15.40 | 15.40 | 15.40 | -0.32% | 2,001 |
| Aug 26, 2026 | 16.00 | 16.00 | 15.40 | 15.45 | 15.45 | -4.63% | 7,052 |
| Aug 25, 2026 | 15.40 | 16.20 | 15.40 | 16.20 | 16.20 | 1.25% | 4,010 |
| Aug 24, 2026 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | 1.91% | 7,716 |
| Aug 21, 2026 | 15.55 | 16.35 | 15.40 | 15.70 | 15.70 | -2.79% | 37,212 |
| Aug 20, 2026 | 15.40 | 16.15 | 15.35 | 16.15 | 16.15 | 4.87% | 15,202 |
| Aug 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.01% | 100 |