Das Technology Co., Ltd. (TPEX:6648)
Taiwan
· Delayed Price · Currency is TWD 19.60
+0.30 (1.55%)
Apr 29, 2026, 1:19 PM CST
Das Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.00 | 19.70 | 19.00 | 19.60 | 19.60 | 1.55% | 36,310 |
| Apr 28, 2026 | 19.40 | 19.60 | 19.15 | 19.30 | 19.30 | -3.02% | 65,461 |
| Apr 27, 2026 | 20.10 | 20.30 | 19.60 | 19.90 | 19.90 | -1.00% | 49,232 |
| Apr 24, 2026 | 20.60 | 20.85 | 19.80 | 20.10 | 20.10 | 1.26% | 72,460 |
| Apr 23, 2026 | 23.20 | 24.10 | 19.20 | 19.85 | 19.85 | -14.81% | 364,433 |
| Apr 22, 2026 | 19.30 | 23.35 | 19.10 | 23.30 | 23.30 | 21.35% | 382,556 |
| Apr 21, 2026 | 19.45 | 19.45 | 18.55 | 19.20 | 19.20 | -1.03% | 109,057 |
| Apr 20, 2026 | 18.70 | 19.40 | 18.10 | 19.40 | 19.40 | 4.30% | 71,795 |
| Apr 17, 2026 | 19.45 | 19.45 | 18.10 | 18.60 | 18.60 | 0.27% | 93,857 |
| Apr 16, 2026 | 18.70 | 18.90 | 18.05 | 18.55 | 18.55 | 2.20% | 90,706 |
| Apr 15, 2026 | 17.90 | 18.15 | 17.90 | 18.15 | 18.15 | 0.28% | 76,496 |
| Apr 14, 2026 | 18.60 | 18.60 | 18.05 | 18.10 | 18.10 | -2.69% | 51,103 |
| Apr 13, 2026 | 18.60 | 18.90 | 18.15 | 18.60 | 18.60 | -1.06% | 32,229 |
| Apr 10, 2026 | 19.60 | 19.60 | 18.60 | 18.80 | 18.80 | -4.08% | 51,378 |
| Apr 9, 2026 | 19.70 | 19.75 | 19.05 | 19.60 | 19.60 | 2.89% | 23,357 |
| Apr 8, 2026 | 19.05 | 19.15 | 18.25 | 19.05 | 19.05 | 1.33% | 16,480 |
| Apr 7, 2026 | 18.80 | 18.90 | 18.25 | 18.80 | 18.80 | 3.01% | 14,330 |
| Apr 2, 2026 | 18.25 | 19.00 | 17.90 | 18.25 | 18.25 | -3.95% | 140,289 |
| Apr 1, 2026 | 18.50 | 19.00 | 18.05 | 19.00 | 19.00 | 2.70% | 15,005 |
| Mar 31, 2026 | 19.10 | 19.20 | 18.40 | 18.50 | 18.50 | -3.65% | 33,339 |
| Mar 30, 2026 | 19.10 | 19.30 | 19.00 | 19.20 | 19.20 | -2.04% | 26,210 |
| Mar 27, 2026 | 19.80 | 19.80 | 19.10 | 19.60 | 19.60 | -1.01% | 55,006 |
| Mar 26, 2026 | 19.80 | 20.10 | 19.10 | 19.80 | 19.80 | -1.49% | 17,113 |
| Mar 25, 2026 | 20.20 | 20.30 | 19.70 | 20.10 | 20.10 | 1.52% | 34,975 |
| Mar 24, 2026 | 20.10 | 20.10 | 19.35 | 19.80 | 19.80 | -1.49% | 72,143 |
| Mar 23, 2026 | 18.90 | 20.10 | 18.40 | 20.10 | 20.10 | 8.65% | 102,486 |
| Mar 20, 2026 | 17.80 | 18.60 | 17.80 | 18.50 | 18.50 | 3.64% | 106,305 |
| Mar 19, 2026 | 17.75 | 17.95 | 17.45 | 17.85 | 17.85 | 0.56% | 66,591 |
| 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 |
| Dec 24, 2025 | 25.50 | 26.00 | 24.70 | 26.00 | 26.00 | 4.63% | 58,010 |
| Dec 23, 2025 | 24.85 | 25.95 | 24.80 | 24.85 | 24.85 | -4.24% | 14,144 |
| Dec 22, 2025 | 25.90 | 26.00 | 25.85 | 25.95 | 25.95 | -0.19% | 42,001 |
| Dec 19, 2025 | 25.15 | 26.20 | 24.90 | 26.00 | 26.00 | - | 42,660 |
| Dec 18, 2025 | 26.10 | 26.15 | 25.35 | 26.00 | 26.00 | -0.57% | 11,015 |
| Dec 17, 2025 | 26.00 | 27.00 | 25.90 | 26.15 | 26.15 | -2.97% | 14,955 |
| Dec 16, 2025 | 25.90 | 26.95 | 25.65 | 26.95 | 26.95 | 0.37% | 28,004 |
| Dec 15, 2025 | 26.95 | 26.95 | 25.85 | 26.85 | 26.85 | 1.51% | 21,205 |
| Dec 12, 2025 | 26.20 | 26.55 | 26.00 | 26.45 | 26.45 | 0.76% | 67,789 |
| Dec 11, 2025 | 26.25 | 26.85 | 26.25 | 26.25 | 26.25 | -1.13% | 35,556 |
| Dec 10, 2025 | 27.40 | 27.40 | 26.55 | 26.55 | 26.55 | -1.30% | 8,006 |
| Dec 9, 2025 | 27.80 | 27.80 | 26.65 | 26.90 | 26.90 | -2.54% | 45,003 |
| Dec 8, 2025 | 27.30 | 27.80 | 26.65 | 27.60 | 27.60 | 0.91% | 12,506 |
| Dec 5, 2025 | 27.20 | 27.35 | 26.55 | 27.35 | 27.35 | 0.74% | 24,003 |
| Dec 4, 2025 | 26.95 | 27.30 | 26.60 | 27.15 | 27.15 | -0.55% | 80,002 |
| Dec 3, 2025 | 27.00 | 27.90 | 27.00 | 27.30 | 27.30 | 1.11% | 20,004 |
| Dec 2, 2025 | 26.65 | 27.10 | 26.65 | 27.00 | 27.00 | -1.28% | 9,157 |
| Dec 1, 2025 | 27.20 | 27.40 | 26.55 | 27.35 | 27.35 | - | 36,005 |
| Nov 28, 2025 | 27.25 | 27.40 | 26.85 | 27.35 | 27.35 | -2.84% | 35,004 |
| Nov 27, 2025 | 27.30 | 28.15 | 26.85 | 28.15 | 28.15 | 1.26% | 79,285 |
| Nov 26, 2025 | 27.35 | 27.80 | 27.15 | 27.80 | 27.80 | 1.65% | 35,001 |
| Nov 25, 2025 | 26.40 | 27.35 | 26.05 | 27.35 | 27.35 | 4.99% | 20,005 |