Dawushan Farm Technology Co., Ltd. (TPE:6952)
Taiwan
· Delayed Price · Currency is TWD 39.40
-2.25 (-5.40%)
Mar 9, 2026, 1:35 PM CST
Dawushan Farm Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.00 | 41.00 | 38.95 | 39.40 | 39.40 | -5.40% | 122,187 |
| Mar 6, 2026 | 41.60 | 41.65 | 41.60 | 41.65 | 41.65 | 0.12% | 3,410 |
| Mar 5, 2026 | 41.90 | 42.30 | 41.60 | 41.60 | 41.60 | -0.12% | 21,003 |
| Mar 4, 2026 | 42.45 | 42.45 | 41.40 | 41.65 | 41.65 | -2.80% | 52,123 |
| Mar 3, 2026 | 43.25 | 43.25 | 42.85 | 42.85 | 42.85 | -0.92% | 42,733 |
| Mar 2, 2026 | 44.50 | 44.50 | 43.25 | 43.25 | 43.25 | -0.92% | 33,104 |
| Feb 26, 2026 | 43.85 | 43.85 | 43.65 | 43.65 | 43.65 | -0.23% | 17,107 |
| Feb 25, 2026 | 43.60 | 44.00 | 43.40 | 43.75 | 43.75 | 0.34% | 26,712 |
| Feb 24, 2026 | 43.50 | 43.90 | 43.50 | 43.60 | 43.60 | -0.46% | 25,142 |
| Feb 23, 2026 | 43.35 | 44.45 | 43.25 | 43.80 | 43.80 | 1.04% | 26,139 |
| Feb 11, 2026 | 44.00 | 44.10 | 43.20 | 43.35 | 43.35 | -0.12% | 46,396 |
| Feb 10, 2026 | 43.80 | 43.80 | 43.00 | 43.40 | 43.40 | -0.69% | 30,150 |
| Feb 9, 2026 | 45.00 | 45.00 | 43.70 | 43.70 | 43.70 | - | 18,405 |
| Feb 6, 2026 | 43.75 | 43.75 | 43.70 | 43.70 | 43.70 | -1.35% | 6,005 |
| Feb 5, 2026 | 44.40 | 45.00 | 44.30 | 44.30 | 44.30 | -0.11% | 16,494 |
| Feb 4, 2026 | 45.25 | 45.25 | 44.00 | 44.35 | 44.35 | 2.42% | 42,821 |
| Feb 3, 2026 | 43.10 | 43.95 | 43.00 | 43.30 | 43.30 | 0.23% | 32,941 |
| Feb 2, 2026 | 44.00 | 44.55 | 43.15 | 43.20 | 43.20 | -1.82% | 24,058 |
| Jan 30, 2026 | 43.75 | 44.25 | 43.65 | 44.00 | 44.00 | -2.33% | 23,518 |
| Jan 29, 2026 | 44.50 | 47.75 | 44.50 | 45.05 | 45.05 | 3.68% | 213,390 |
| Jan 28, 2026 | 43.10 | 44.00 | 42.60 | 43.45 | 43.45 | 0.81% | 45,876 |
| Jan 27, 2026 | 43.50 | 43.50 | 43.00 | 43.10 | 43.10 | 0.23% | 29,194 |
| Jan 26, 2026 | 42.30 | 43.00 | 42.30 | 43.00 | 43.00 | 0.58% | 16,574 |
| Jan 23, 2026 | 42.40 | 43.45 | 42.00 | 42.75 | 42.75 | - | 27,134 |
| Jan 22, 2026 | 42.55 | 42.75 | 42.30 | 42.75 | 42.75 | -0.23% | 31,035 |
| Jan 21, 2026 | 42.35 | 42.90 | 42.20 | 42.85 | 42.85 | -0.12% | 26,357 |
| Jan 20, 2026 | 42.85 | 42.90 | 42.45 | 42.90 | 42.90 | 0.35% | 46,114 |
| Jan 19, 2026 | 42.85 | 43.30 | 42.50 | 42.75 | 42.75 | -0.35% | 39,500 |
| Jan 16, 2026 | 43.30 | 43.30 | 42.85 | 42.90 | 42.90 | -0.58% | 24,272 |
| Jan 15, 2026 | 43.00 | 43.30 | 42.80 | 43.15 | 43.15 | 0.35% | 12,124 |
| Jan 14, 2026 | 43.25 | 43.70 | 43.00 | 43.00 | 43.00 | -1.15% | 28,624 |
| Jan 13, 2026 | 43.00 | 43.85 | 43.00 | 43.50 | 43.50 | 1.05% | 42,112 |
| Jan 12, 2026 | 43.05 | 43.65 | 43.00 | 43.05 | 43.05 | 0.12% | 38,565 |
| Jan 9, 2026 | 43.75 | 43.75 | 42.75 | 43.00 | 43.00 | 0.70% | 15,205 |
| Jan 8, 2026 | 42.80 | 42.80 | 42.70 | 42.70 | 42.70 | -0.23% | 5,288 |
| Jan 7, 2026 | 42.45 | 43.70 | 42.40 | 42.80 | 42.80 | -0.35% | 14,095 |
| Jan 6, 2026 | 42.30 | 43.75 | 42.30 | 42.95 | 42.95 | 1.54% | 20,071 |
| Jan 5, 2026 | 43.05 | 43.05 | 42.30 | 42.30 | 42.30 | -1.86% | 42,375 |
| Jan 2, 2026 | 43.55 | 43.85 | 43.00 | 43.10 | 43.10 | -1.37% | 33,052 |
| Dec 31, 2025 | 43.50 | 44.65 | 43.00 | 43.70 | 43.70 | 0.58% | 29,470 |
| Dec 30, 2025 | 43.50 | 43.50 | 43.00 | 43.45 | 43.45 | 0.12% | 21,054 |
| Dec 29, 2025 | 43.00 | 43.50 | 42.65 | 43.40 | 43.40 | 0.93% | 9,092 |
| Dec 26, 2025 | 43.05 | 43.05 | 43.00 | 43.00 | 43.00 | 0.47% | 15,000 |
| Dec 24, 2025 | 43.35 | 43.35 | 42.75 | 42.80 | 42.80 | -0.58% | 21,000 |
| Dec 23, 2025 | 43.60 | 43.60 | 43.00 | 43.05 | 43.05 | -0.81% | 16,748 |
| Dec 22, 2025 | 43.55 | 44.65 | 43.40 | 43.40 | 43.40 | -0.34% | 45,554 |
| Dec 19, 2025 | 43.75 | 43.90 | 43.30 | 43.55 | 43.55 | 0.11% | 17,677 |
| Dec 18, 2025 | 43.35 | 44.05 | 43.30 | 43.50 | 43.50 | 0.81% | 35,055 |
| Dec 17, 2025 | 43.10 | 43.70 | 43.10 | 43.15 | 43.15 | -0.23% | 22,505 |
| Dec 16, 2025 | 43.10 | 44.50 | 43.05 | 43.25 | 43.25 | -1.59% | 10,042 |
| Dec 15, 2025 | 44.05 | 44.05 | 43.95 | 43.95 | 43.95 | -0.34% | 3,261 |
| Dec 12, 2025 | 44.15 | 44.90 | 44.10 | 44.10 | 44.10 | - | 12,578 |
| Dec 11, 2025 | 45.25 | 45.35 | 44.10 | 44.10 | 44.10 | 0.23% | 19,089 |
| Dec 10, 2025 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 0.57% | 16,161 |
| Dec 9, 2025 | 43.90 | 43.90 | 43.75 | 43.75 | 43.75 | 1.51% | 2,208 |
| Dec 8, 2025 | 42.85 | 43.10 | 42.85 | 43.10 | 43.10 | 0.58% | 4,235 |
| Dec 5, 2025 | 42.80 | 42.85 | 42.80 | 42.85 | 42.85 | 0.12% | 2,000 |
| Dec 3, 2025 | 42.80 | 42.80 | 42.40 | 42.80 | 42.80 | 0.71% | 16,672 |
| Dec 2, 2025 | 42.90 | 42.90 | 42.35 | 42.50 | 42.50 | - | 5,193 |
| Dec 1, 2025 | 42.40 | 42.50 | 42.40 | 42.50 | 42.50 | -0.12% | 7,011 |
| Nov 28, 2025 | 42.40 | 42.55 | 42.25 | 42.55 | 42.55 | 0.12% | 12,226 |
| Nov 27, 2025 | 42.85 | 42.85 | 42.10 | 42.50 | 42.50 | -0.35% | 22,496 |
| Nov 26, 2025 | 42.45 | 43.35 | 42.45 | 42.65 | 42.65 | 0.35% | 8,542 |
| Nov 25, 2025 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | -1.28% | 15,519 |
| Nov 24, 2025 | 44.15 | 45.20 | 43.05 | 43.05 | 43.05 | 0.35% | 9,540 |
| Nov 21, 2025 | 42.80 | 42.90 | 42.55 | 42.90 | 42.90 | 0.94% | 12,277 |
| Nov 20, 2025 | 43.00 | 43.00 | 42.10 | 42.50 | 42.50 | 0.35% | 9,758 |
| Nov 19, 2025 | 43.00 | 43.00 | 42.20 | 42.35 | 42.35 | -3.42% | 84,617 |
| Nov 18, 2025 | 44.05 | 44.70 | 43.30 | 43.85 | 43.85 | -0.68% | 42,230 |
| Nov 17, 2025 | 44.35 | 44.85 | 44.15 | 44.15 | 44.15 | -0.45% | 17,100 |
| Nov 14, 2025 | 44.70 | 45.50 | 44.35 | 44.35 | 44.35 | -0.78% | 12,051 |
| Nov 13, 2025 | 44.70 | 45.00 | 44.65 | 44.70 | 44.70 | - | 12,160 |
| Nov 12, 2025 | 44.60 | 45.00 | 44.60 | 44.70 | 44.70 | -0.11% | 14,110 |
| Nov 11, 2025 | 44.40 | 44.90 | 44.35 | 44.75 | 44.75 | 0.56% | 17,334 |
| Nov 10, 2025 | 47.80 | 47.80 | 44.50 | 44.50 | 44.50 | 0.34% | 57,535 |
| Nov 7, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.67% | 1,150 |
| Nov 6, 2025 | 44.50 | 44.65 | 44.35 | 44.65 | 44.65 | -0.78% | 16,396 |
| Nov 5, 2025 | 45.20 | 45.20 | 44.80 | 45.00 | 45.00 | 1.35% | 9,584 |
| Nov 4, 2025 | 44.55 | 44.60 | 44.40 | 44.40 | 44.40 | -0.45% | 13,130 |
| Nov 3, 2025 | 44.95 | 44.95 | 44.55 | 44.60 | 44.60 | -0.89% | 25,150 |
| Oct 31, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 0.45% | 16,329 |
| Oct 30, 2025 | 44.85 | 45.00 | 44.80 | 44.80 | 44.80 | -0.22% | 19,870 |
| Oct 29, 2025 | 45.00 | 45.00 | 44.80 | 44.90 | 44.90 | -0.44% | 16,103 |
| Oct 28, 2025 | 46.40 | 46.40 | 44.90 | 45.10 | 45.10 | -1.64% | 40,744 |
| Oct 27, 2025 | 46.05 | 46.40 | 45.75 | 45.85 | 45.85 | 0.22% | 46,915 |
| Oct 23, 2025 | 51.00 | 52.90 | 45.50 | 45.75 | 45.75 | -7.29% | 452,961 |
| Oct 22, 2025 | 44.90 | 49.35 | 44.90 | 49.35 | 49.35 | 9.91% | 114,452 |
| Oct 21, 2025 | 44.95 | 44.95 | 44.80 | 44.90 | 44.90 | -0.22% | 23,112 |
| Oct 20, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -0.44% | 4,237 |
| Oct 17, 2025 | 45.40 | 45.50 | 45.10 | 45.20 | 45.20 | -0.77% | 10,596 |
| Oct 16, 2025 | 45.25 | 45.80 | 45.10 | 45.55 | 45.55 | 0.77% | 8,310 |
| Oct 15, 2025 | 45.65 | 46.10 | 45.20 | 45.20 | 45.20 | -0.99% | 9,066 |
| Oct 14, 2025 | 45.80 | 45.80 | 45.05 | 45.65 | 45.65 | -0.33% | 21,000 |
| Oct 13, 2025 | 44.80 | 45.90 | 44.80 | 45.80 | 45.80 | 1.10% | 17,758 |
| Oct 9, 2025 | 45.20 | 45.50 | 45.20 | 45.30 | 45.30 | -0.44% | 9,829 |
| Oct 8, 2025 | 46.50 | 46.50 | 45.50 | 45.50 | 45.50 | 0.22% | 15,132 |
| Oct 7, 2025 | 45.50 | 45.50 | 44.85 | 45.40 | 45.40 | -0.22% | 16,135 |
| Oct 3, 2025 | 46.00 | 46.00 | 45.35 | 45.50 | 45.50 | -1.41% | 12,951 |
| Oct 2, 2025 | 46.45 | 46.45 | 46.15 | 46.15 | 46.15 | -0.32% | 7,687 |
| Oct 1, 2025 | 46.20 | 46.30 | 46.00 | 46.30 | 46.30 | 0.22% | 15,120 |