Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

Tan De Tech Co., Ltd (6867.TWO)

31.60
+1.55
+(5.16%)
As of 11:32:37 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202530.5031.6030.3031.6031.6083,747
Apr 29, 202529.9530.5029.9530.0530.0537,108
Apr 28, 202530.3530.5030.0530.5030.5010,368
Apr 25, 202529.9030.4529.3530.3530.3547,193
Apr 24, 202530.5030.5029.1529.8529.8568,012
Apr 23, 202529.8530.5029.8530.5030.5031,606
Apr 22, 202529.8529.9529.2529.8529.8510,105
Apr 21, 202530.3530.3529.3529.8529.8530,667
Apr 18, 202530.5030.5529.9030.3530.3525,193
Apr 17, 202530.6030.6029.7030.5030.505,099
Apr 16, 202531.1031.1029.8030.3530.3543,423
Apr 15, 202531.1531.1530.2531.0531.0553,004
Apr 14, 202531.0532.0030.8530.8530.8544,848
Apr 11, 202532.0532.2531.2531.9531.9544,359
Apr 10, 202529.0034.1529.0032.0532.05181,346
Apr 9, 202529.6030.5528.4529.0529.0589,038
Apr 8, 202528.9529.6528.9529.6029.6056,111
Apr 7, 202533.8533.8529.0529.5529.5599,807
Apr 2, 202535.2535.2533.8534.4534.4583,761
Apr 1, 202534.7035.0034.5034.9534.9538,625
Mar 31, 202535.9035.9033.8534.7034.7079,810
Mar 28, 202536.1036.1535.0035.5035.5051,797
Mar 27, 202536.2536.2535.4036.0536.0568,149
Mar 26, 202536.2036.8035.5536.2036.2050,992
Mar 25, 202536.0536.8036.0536.7536.7532,837
Mar 24, 202536.8536.9535.3536.0536.0557,511
Mar 21, 202536.8536.9035.9536.8536.8584,074
Mar 20, 202536.3036.7535.6036.7536.75155,758
Mar 19, 202536.9037.0035.3036.0036.00119,484
Mar 18, 202536.8037.2535.8036.6036.60112,194
Mar 17, 202535.2537.2035.0037.2037.20181,899
Mar 14, 202535.1535.7034.3535.1535.1594,858
Mar 13, 202537.6037.9533.8035.1035.10364,156
Mar 12, 202538.6039.1036.7037.5037.50445,653
Mar 11, 202538.3039.0037.1038.2038.20239,645
Mar 10, 202539.9040.3538.0538.6038.60676,442
Mar 7, 202533.0041.0032.9040.0040.001,102,512
Mar 6, 202531.9533.6530.9032.7532.75168,964
Mar 5, 202533.0533.1030.9031.6531.65209,331
Mar 4, 202533.1035.7031.8033.1533.15413,053
Mar 3, 202527.4034.5027.4034.4534.45514,415
Feb 27, 202525.4527.7525.4527.4027.40102,629
Feb 26, 202524.9525.4524.3525.4525.4524,238
Feb 25, 202525.6025.6024.0024.9524.9532,830
Feb 24, 202524.8026.7024.4025.2525.25196,995
Feb 21, 202521.2526.3021.2525.7025.70227,096
Feb 20, 202521.3021.3020.5521.2021.2013,079
Feb 19, 202521.2521.3021.2021.3021.305,002
Feb 18, 202521.3521.3520.6021.2521.257,014
Feb 17, 202521.3021.3520.6521.3521.356,003
Feb 14, 202521.7021.7020.2521.3021.3016,008
Feb 13, 202521.6521.6521.5521.5521.553,052
Feb 12, 202521.7021.7021.2521.6521.651,070
Feb 11, 202522.0022.1021.6021.7021.7019,004
Feb 10, 202521.3522.0021.3522.0022.005,005
Feb 7, 202520.8021.7520.7021.4021.4062,460
Feb 6, 202520.7020.8020.1520.8020.8018,033
Feb 5, 202520.6020.7020.1520.7020.7016,025
Feb 4, 202520.6520.7020.0520.6020.602,018
Feb 3, 202520.3020.6520.2020.6520.6522,224
Jan 22, 202520.3020.3019.5520.3020.302,006
Jan 21, 202520.3020.3020.3020.3020.302
Jan 20, 202520.2520.3020.0020.3020.303,505
Jan 17, 202520.2520.2520.2520.2520.251
Jan 16, 202519.9020.2519.8020.2520.2520,721
Jan 15, 202519.8519.9019.8519.9019.904,012
Jan 14, 202519.8519.8519.8519.8519.852
Jan 13, 202519.8519.8519.0019.8519.8524,525
Jan 10, 202519.8519.8519.0019.8519.852,052
Jan 9, 202519.8519.8519.8519.8519.8521
Jan 8, 202519.8519.8519.8519.8519.851
Jan 7, 202519.8519.8519.8519.8519.8511
Jan 6, 202519.8519.8519.0019.8519.851,002
Jan 3, 202519.6019.8519.6019.8519.855,102
Jan 2, 202519.2519.6519.2519.6519.658,003
Dec 31, 202419.2519.2519.2519.2519.2561
Dec 30, 202419.2519.3018.7519.2519.2512,004
Dec 27, 202419.2519.2519.2519.2519.251
Dec 26, 202419.3519.3518.7019.2519.254,011
Dec 25, 202419.3519.3519.3519.3519.3510
Dec 24, 202419.5019.5018.9019.3519.3510,401
Dec 23, 202419.6019.6019.0019.5519.557,003
Dec 20, 202419.6519.6519.0019.6019.601,340
Dec 19, 202419.1019.7019.0019.6519.6511,002
Dec 18, 202419.7019.7519.1519.7019.708,126
Dec 17, 202419.6019.7019.6019.7019.705,003
Dec 16, 202419.6019.6019.6019.6019.601,501
Dec 13, 202419.4519.6019.4519.6019.605,150
Dec 12, 202421.1521.1518.7019.4519.4585,500
Dec 11, 202421.1521.1520.4021.1521.159,014
Dec 10, 202421.1521.1520.5021.1521.1521,770
Dec 9, 202421.3021.3020.6521.3021.3013,004
Dec 6, 202420.9521.3020.7021.3021.3011,103
Dec 5, 202421.0021.0020.6520.9520.954,103
Dec 4, 202421.2021.2520.6021.2521.257,004
Dec 3, 202421.2021.2021.1021.2021.202,003
Dec 2, 202421.1021.1020.6520.6520.651,002
Nov 29, 202421.1521.1520.9021.1021.109,568
Nov 28, 202421.5021.5020.6521.1521.151,018
Nov 27, 202421.1521.6021.1521.6021.6020
Nov 26, 202421.0521.1020.7021.1021.1025,033
Nov 25, 202421.4021.4020.7521.0521.057,321
Nov 22, 202421.5021.5021.4021.4021.401,401
Nov 21, 202421.5521.5520.9021.5021.5010,439
Nov 20, 202421.3521.5520.9021.5521.5516,210
Nov 19, 202421.1021.6020.7521.4521.4536,142
Nov 18, 202421.0021.1021.0021.1021.108,009
Nov 15, 202420.9521.0020.1521.0021.007,023
Nov 14, 202421.0021.0020.9520.9520.9511
Nov 13, 202421.0521.0520.3521.0021.005,822
Nov 12, 202420.7021.0520.7021.0521.056,353
Nov 11, 202420.6520.7020.1520.7020.706,153
Nov 8, 202420.7020.7020.7020.7020.701,701
Nov 7, 202420.5520.7020.5020.7020.703,102
Nov 6, 202420.5520.5520.5520.5520.552
Nov 5, 202420.7020.7020.0020.5520.553
Nov 4, 202420.4020.7020.4020.7020.702,021
Nov 1, 202420.5020.5019.9020.4020.402,317
Oct 30, 202421.2021.2020.1020.5020.5022,255
Oct 29, 202421.5021.9520.5521.1521.1526,514
Oct 28, 202423.2523.3521.5022.0022.00103,010
Oct 25, 202420.4523.3520.4523.3523.35150,421
Oct 24, 202420.2020.4520.0020.4520.4513,089
Oct 23, 202420.4520.4519.9020.2520.255,002
Oct 22, 202420.4520.4520.4520.4520.452
Oct 21, 202420.3520.4520.0020.4520.452,104
Oct 18, 202420.0520.3519.7020.3520.3519,207
Oct 17, 202419.6020.0519.2520.0520.0537,003
Oct 16, 202420.0020.0019.5019.6019.6024,745
Oct 15, 202420.1020.1020.0020.0520.057,062
Oct 14, 202420.2020.4520.1020.1020.1010,002
Oct 11, 202420.7520.7519.9020.2020.2011,061
Oct 9, 202420.7020.7019.9520.7020.70202
Oct 8, 202420.1520.9020.1520.8020.8013,558
Oct 7, 202420.9021.0020.3020.9520.953,202
Oct 4, 202420.6521.0020.5021.0021.0019,204
Oct 1, 202420.6520.6520.6520.6520.6511
Sep 30, 202420.6520.6520.6520.6520.651
Sep 27, 202420.7020.7020.1020.6520.654,022
Sep 26, 202420.6520.7020.1020.1020.106,232
Sep 25, 202420.7020.7020.6520.6520.654,001
Sep 24, 202420.6520.7020.6520.7020.702,003
Sep 23, 202420.0020.6519.8020.6520.6514,210
Sep 20, 202419.9520.0519.9020.0520.05504
Sep 19, 202419.8020.0519.2519.9519.9515,204
Sep 18, 202420.0520.0519.5019.8519.8513,322
Sep 16, 202419.9520.0519.9520.0520.052,022
Sep 13, 202419.4019.9519.4019.9519.9512,182
Sep 12, 202419.3519.3519.3519.3519.35222
Sep 11, 202419.3019.5518.0019.1019.1083,520
Sep 10, 202420.9520.9518.4019.1519.1569,296
Sep 9, 202421.4021.4020.6020.9520.9519,501
Sep 6, 202420.8021.9520.2521.4521.4566,544
Sep 5, 202421.5521.5520.0020.7020.7039,569
Sep 4, 202422.4522.4521.1021.5521.5517,103
Sep 3, 202421.9022.4521.9022.4522.451,010
Sep 2, 202423.4523.4522.5023.1523.158,161
Aug 30, 202423.4523.4522.8023.4523.453,321
Aug 29, 202423.5023.5022.8023.5023.503,360
Aug 28, 202423.6023.6022.9023.5023.506,386
Aug 27, 202423.8023.8523.0523.7023.7013,224
Aug 26, 202423.9023.9023.9023.9023.9020
Aug 23, 202424.1524.2023.1523.9023.909,320
Aug 22, 202423.9524.2023.4024.1524.1521,429
Aug 21, 202423.0523.9522.8023.9023.9016,467
Aug 20, 202422.1524.0022.1524.0024.0052,197
Aug 19, 202421.2522.2021.2022.1522.1525,868
Aug 16, 202421.0521.2020.2521.2021.208,367
Aug 15, 202423.7023.7019.9520.7020.7086,954
Aug 14, 202424.3524.3521.5023.7023.70172,036
Aug 13, 202425.9525.9523.6024.0024.0043,035
Aug 12, 202425.9525.9525.3525.9525.953,021
Aug 9, 202426.0026.0025.3525.9525.954,673
Aug 8, 202426.0526.0524.9526.0526.051,002
Aug 7, 202425.9526.0525.9526.0526.05303
Aug 6, 202427.6027.6025.3025.9525.9528,025
Aug 5, 202428.0528.0527.3027.8027.804,444
Aug 2, 202428.0528.1527.5528.1028.101,071
Aug 1, 202428.1028.1027.5528.1028.105,331
Jul 31, 202427.8028.1027.8028.1028.105,100
Jul 30, 202427.9028.0027.4527.5027.5015,404
Jul 29, 202428.2528.2527.4528.1528.154,505
Jul 26, 202428.4528.4527.3528.2528.254,003
Jul 23, 202428.4528.4528.4528.4528.451
Jul 22, 202428.4528.4527.9028.4528.452,542
Jul 19, 202428.4528.5027.9028.5028.501,038
Jul 18, 202428.6528.6527.9528.5528.551,203
Jul 17, 202428.9528.9528.0028.7528.759,306
Jul 16, 202429.0529.0529.0529.0529.05101
Jul 15, 202429.0529.0529.0529.0529.052
Jul 12, 202428.1529.0528.1529.0529.053,003
Jul 11, 202429.2529.2528.1529.0529.053,003
Jul 10, 202429.1029.2528.1029.2529.2511,203
Jul 9, 202428.3529.0527.2029.0529.0531,853
Jul 8, 202428.3528.3528.3528.3528.351,002
Jul 5, 202428.4028.4027.2028.3528.3512,603
Jul 4, 202428.1028.4028.1028.4028.409,903
Jul 3, 202428.5528.5528.1028.5528.552,104
Jul 2, 202428.5528.5528.5528.5528.551,503
Jul 1, 202428.7528.8028.0528.8028.8025,006
Jun 28, 202428.8028.8028.0028.8028.8018,003
Jun 27, 202428.8028.8528.0028.8528.855,007
Jun 26, 202429.1529.1528.0028.8528.8528,004
Jun 25, 202427.0528.2527.0528.2028.2052,974
Jun 24, 202427.9527.9526.7527.9527.9522,107
Jun 21, 202427.6027.6027.0027.2027.2043,342
Jun 20, 202428.0028.0027.9527.9527.951,001
Jun 19, 202428.2528.3527.6028.0028.0016,495
Jun 18, 202427.7028.2527.7028.2528.2523,576
Jun 17, 202428.4028.4027.7028.2528.2510,007
Jun 14, 202428.2528.4028.2528.4028.403,005
Jun 13, 202428.1028.4027.5528.2528.2518,007
Jun 12, 202428.0528.1028.0528.1028.102
Jun 11, 202428.0528.1027.5528.0528.052,604
Jun 7, 202428.0028.0527.5028.0528.051,153
Jun 6, 2024 1.328553 Dividend
Jun 6, 202427.4528.1527.0528.0028.0037,588
Jun 5, 202428.4028.4527.4028.4527.1213,876
Jun 4, 202428.3528.4027.9028.4027.073,111
Jun 3, 202427.4527.7527.0527.7526.4525,842
May 31, 202427.7527.7527.0027.4526.1742,966
May 30, 202427.7027.7027.0527.6026.3139,522
May 29, 202428.1528.2527.4027.7026.4154,071
May 28, 202427.7028.1527.4028.0526.7418,494
May 27, 202429.1529.1527.4527.9026.60160,596
May 24, 202429.2029.2029.1529.1527.793,201
May 23, 202429.9029.9028.6529.8528.4614,435
May 22, 202429.9529.9529.1029.9028.502,003
May 21, 202430.1030.1029.0529.9528.5512,003
May 20, 202430.1030.1030.1030.1028.692
May 17, 202430.1030.1028.9530.1028.691,511
May 16, 202430.1530.1530.1530.1528.7412
May 15, 202430.1530.1530.1530.1528.741,002
May 14, 202430.1030.1530.1030.1528.745,005
May 13, 202429.9030.1029.4030.1028.697,107
May 10, 202429.9029.9029.4529.9028.502,032
May 9, 202430.0530.0529.2029.9028.505,003
May 8, 202430.0030.0529.2030.0528.657,014
May 7, 202429.9530.0029.9530.0028.602,002
May 6, 202430.0030.0029.0529.9528.556,003
May 3, 202430.0030.0030.0030.0028.601
May 2, 202430.0030.0028.9530.0028.601,003
Apr 30, 202430.0030.0030.0030.0028.6051

Related Tickers

7764.TWO SAINT JOSE
15.35
-2.24%
 
2256.TWO Otobrite Electronics Inc
26.00
-1.89%
 
2252.TWO Cubtek Inc.
17.00
-0.58%
 
2248.TW Shining Victory Motor Electronic Co., Ltd.
52.60
-2.59%
 
2235.TWO I Yuan Precision Industrial Co., Ltd.
47.05
+0.86%
 
1522A.TW TYC Brother Industrial Co., Ltd.
48.05
0.00%
 
8107.TWO Tayih Kenmos Auto parts Co., Ltd.
20.30
-1.46%
 
7736.TW Hushan Autoparts Inc.
111.00
-3.48%
 
1525.TW Kian Shen Corporation
61.90
-1.43%
 
2115.TW Luhai Holding Corp.
28.30
+1.07%