Das Technology Co., Ltd. (TPEX:6648)
Taiwan · Delayed Price · Currency is TWD 15.20
-0.05 (-0.33%)
Sep 8, 2026, 12:59 PM CST
Das Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 15.60 | 15.60 | 14.85 | 14.95 | 14.95 | 0.34% | 48,022 |
| Aug 17, 2026 | 14.90 | 15.60 | 14.90 | 14.90 | 14.90 | -4.18% | 3,323 |
| Aug 14, 2026 | 15.55 | 16.35 | 15.00 | 15.55 | 15.55 | -0.32% | 26,091 |
| Aug 13, 2026 | 15.25 | 16.05 | 15.20 | 15.60 | 15.60 | -2.80% | 88,594 |
| Aug 12, 2026 | 16.05 | 16.05 | 15.30 | 16.05 | 16.05 | - | 11,021 |
| Aug 11, 2026 | 16.05 | 16.05 | 15.30 | 16.05 | 16.05 | 4.56% | 1,289 |
| Aug 10, 2026 | 15.40 | 15.60 | 15.35 | 15.35 | 15.35 | -2.54% | 9,056 |
| Aug 7, 2026 | 16.05 | 16.05 | 15.70 | 15.75 | 15.75 | -1.87% | 13,369 |
| Aug 6, 2026 | 15.35 | 16.10 | 15.35 | 16.05 | 16.05 | 0.63% | 32,005 |
| Aug 5, 2026 | 15.35 | 15.95 | 15.30 | 15.95 | 15.95 | 3.91% | 28,745 |
| Aug 4, 2026 | 14.60 | 15.35 | 14.60 | 15.35 | 15.35 | 4.78% | 2,002 |
| Aug 3, 2026 | 14.65 | 14.65 | 14.60 | 14.65 | 14.65 | 0.34% | 7,623 |
| Jul 31, 2026 | 14.00 | 14.80 | 14.00 | 14.60 | 14.60 | 4.29% | 22,004 |
| Jul 30, 2026 | 13.95 | 14.55 | 13.90 | 14.00 | 14.00 | -1.41% | 98,004 |
| Jul 29, 2026 | 14.55 | 14.60 | 14.05 | 14.20 | 14.20 | -4.70% | 104,068 |
| Jul 28, 2026 | 14.85 | 14.90 | 14.20 | 14.90 | 14.90 | -2.30% | 37,002 |
| Jul 27, 2026 | 15.35 | 15.35 | 14.80 | 15.25 | 15.25 | -0.33% | 4,002 |
| Jul 24, 2026 | 15.05 | 15.30 | 14.95 | 15.30 | 15.30 | 1.66% | 23,029 |
| Jul 23, 2026 | 15.05 | 15.05 | 15.00 | 15.05 | 15.05 | - | 14,000 |
| Jul 22, 2026 | 14.35 | 15.05 | 14.35 | 15.05 | 15.05 | 3.79% | 9,002 |
| Jul 21, 2026 | 14.45 | 15.00 | 14.40 | 14.50 | 14.50 | - | 55,202 |
| Jul 20, 2026 | 14.95 | 14.95 | 14.45 | 14.50 | 14.50 | -3.01% | 12,002 |
| Jul 17, 2026 | 14.75 | 15.00 | 14.70 | 14.95 | 14.95 | 0.67% | 35,017 |
| 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 |