Taiwan - Delayed Quote TWD

Dawushan Farm Technology Co., Ltd. (6952.TW)

49.60
+0.20
+(0.40%)
At close: 1:30:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202549.4049.8049.4049.6049.6026,220
Jun 9, 202550.1050.5049.2049.4049.4033,473
Jun 6, 202549.1049.1048.8048.8048.8010,788
Jun 5, 202549.2049.2049.2049.2049.206,902
Jun 4, 202549.0049.4549.0049.2049.205,124
Jun 3, 202549.2049.6549.1049.1049.1046,000
Jun 2, 202549.0549.3048.9549.1049.1012,148
May 29, 202548.6049.4048.6049.4049.4011,030
May 28, 202549.3549.5049.0049.0049.0020,423
May 27, 202548.2049.5048.2049.1549.1512,561
May 26, 202549.0549.0547.0048.0548.0540,392
May 23, 202549.5049.5049.0049.0549.05306,246
May 22, 202549.4549.5049.1549.5049.5022,052
May 21, 202549.2549.2549.0049.1049.109,720
May 20, 202549.0049.3048.8049.2549.2513,039
May 19, 202549.1049.1548.2049.0549.0517,582
May 16, 202549.3549.5049.1049.1549.1511,551
May 15, 202549.5049.5049.0049.3549.3517,146
May 14, 202549.5049.8049.4049.4049.4023,421
May 13, 202551.3051.3049.2049.5049.5040,655
May 12, 202550.4050.6049.6050.2050.2089,982
May 9, 202549.0049.5049.0049.5049.5023,574
May 8, 202548.2049.0048.2049.0049.0026,569
May 7, 202547.7548.2047.5048.2048.2021,090
May 6, 202547.6048.5047.6047.7047.7032,315
May 5, 202548.0548.0547.4047.4047.4024,478
May 2, 202547.3047.7547.3047.7547.7510,282
Apr 30, 202547.5047.9046.8047.7047.7023,110
Apr 29, 202546.9547.9546.8547.6047.6020,323
Apr 28, 202546.8046.8046.8046.8046.803,094
Apr 25, 202547.0547.0546.9046.9046.905,542
Apr 24, 202547.0047.0046.5546.6046.607,370
Apr 23, 202547.0047.4546.8047.0047.0015,000
Apr 22, 202546.5047.8046.5046.5046.5012,467
Apr 21, 202547.0047.5047.0047.0047.0012,020
Apr 18, 202547.6048.0047.5047.5047.5018,361
Apr 17, 202547.2047.6047.2047.6047.6016,122
Apr 16, 202547.8048.6047.5547.6047.6033,324
Apr 15, 202547.8048.0047.0547.9547.9539,746
Apr 14, 202547.0047.6046.5547.6047.6035,149
Apr 11, 202546.0547.8046.0547.8047.8065,035
Apr 10, 202545.9047.5045.9047.2547.25100,041
Apr 9, 202546.7046.7043.7044.0044.0099,829
Apr 8, 202544.8046.6044.8046.6046.6089,203
Apr 7, 202544.0046.2044.0044.7044.70186,409
Apr 2, 202548.8548.8548.5048.8048.8016,264
Apr 1, 202548.7049.0048.7048.8548.8529,150
Mar 31, 202550.0050.1047.7048.7048.70104,279
Mar 28, 202551.2051.2049.1049.6049.6078,997
Mar 27, 202552.6052.6050.5050.8050.80156,058
Mar 26, 202556.4057.5051.1052.7052.701,017,500
Mar 25, 202550.0053.2050.0053.2053.20415,052
Mar 24, 202548.5548.6047.7048.4548.4523,405
Mar 21, 202548.2048.3047.7047.7547.7521,284
Mar 20, 202548.2548.6548.1548.1548.157,085
Mar 19, 202548.0048.7048.0048.3548.3518,107
Mar 17, 202548.3048.3047.6547.8047.80107,622
Mar 14, 202548.6048.6048.2048.3048.309,237
Mar 13, 202548.1549.1047.9548.6048.60153,637
Mar 12, 202549.7049.7048.2048.9048.90100,658
Mar 11, 202549.6049.6049.0049.0549.0550,476
Mar 10, 202549.9549.9549.1549.5549.5545,767
Mar 7, 202549.1049.1049.1049.1049.104,114
Mar 6, 202549.8049.8049.3049.3049.3023,060
Mar 5, 202549.2049.4549.1049.2549.2514,083
Mar 4, 202549.2049.2549.1049.2049.2051,012
Mar 3, 202549.2049.6549.1549.2049.2077,427
Feb 27, 202549.1549.2049.1049.1549.1544,671
Feb 26, 202549.1049.1049.0549.1049.1017,336
Feb 25, 202549.0049.9549.0049.0549.0563,512
Feb 24, 202549.0049.1049.0049.0049.0018,569
Feb 21, 202549.0049.0048.5048.7048.7030,066
Feb 20, 202549.2049.2048.5049.0049.0051,410
Feb 19, 202548.2049.8048.2049.2549.25162,796
Feb 18, 202547.0547.5547.0047.0047.0032,781
Feb 17, 202547.0047.4046.6047.3547.3512,447
Feb 14, 202547.2047.2046.6046.6046.6044,086
Feb 13, 202547.5048.0046.9547.0547.0581,087
Feb 12, 202547.5048.0047.4547.6547.6533,036
Feb 11, 202547.9048.1047.3547.5547.5528,466
Feb 10, 202548.3048.6548.0048.0048.0033,481
Feb 7, 202549.0049.0048.4048.5548.5519,270
Feb 6, 202549.0049.0048.9549.0049.004,200
Feb 5, 202549.8049.9048.8048.9048.9020,015
Feb 4, 202549.4050.0049.4049.5049.5077,124
Feb 3, 202549.0049.3549.0049.3549.3516,552
Jan 22, 202549.8050.0049.0049.9049.90101,748
Jan 21, 202549.0050.0048.8549.6049.6049,555
Jan 20, 202548.9549.0048.5048.9548.9536,825
Jan 17, 202547.9049.2047.7548.5548.5545,141
Jan 16, 202547.6548.3047.6547.6547.657,036
Jan 15, 202547.5548.0047.5548.0048.004,278
Jan 14, 202547.5548.4047.5048.0048.0019,480
Jan 13, 202547.8048.5047.2548.0548.0520,510
Jan 10, 202548.1048.1048.1048.1048.102,266
Jan 9, 202547.9048.7547.7548.1548.1511,092
Jan 8, 202548.9548.9547.5047.9547.9545,789
Jan 7, 202548.8049.3547.5048.8548.8545,187
Jan 6, 202549.2049.4548.8048.8048.8017,250
Jan 3, 202549.0549.6048.4049.0049.0026,099
Jan 2, 202549.2049.5048.3549.2549.2512,026
Dec 31, 202449.8049.8048.1549.1549.1520,975
Dec 30, 202448.6549.3548.6049.2049.2013,330
Dec 27, 202448.7549.9048.4549.2049.2026,098
Dec 26, 202448.7548.7548.0048.1048.1037,695
Dec 25, 202447.6549.0047.6548.8048.8011,239
Dec 24, 202448.9049.0048.1548.2048.2019,184
Dec 23, 202448.5049.3048.0048.9548.9530,181
Dec 20, 202446.3549.5046.3548.5048.5085,605
Dec 19, 202448.1048.2047.1048.1548.1529,519
Dec 18, 202448.0048.7047.6548.7048.7017,607
Dec 17, 202448.0048.0048.0048.0048.0015,021
Dec 16, 202448.0049.3048.0048.0048.0041,000
Dec 13, 202448.8048.8048.0048.0048.0029,229
Dec 12, 202449.7049.7048.8048.8048.8015,296
Dec 11, 202448.4049.7048.0549.7049.7084,149
Dec 10, 202449.0049.0048.4048.4048.407,571
Dec 9, 202449.0049.2049.0049.0049.009,292
Dec 6, 202448.5049.7548.4549.7549.7563,947
Dec 5, 202448.6049.8048.1549.6549.6571,811
Dec 4, 202450.1050.1049.4049.4049.4019,647
Dec 3, 202450.0051.0049.7050.1050.10131,513
Dec 2, 202450.0050.8048.9050.8050.80120,206
Nov 29, 202448.5050.0048.3549.9549.95104,341
Nov 28, 202447.2550.1046.3048.5048.50115,973
Nov 27, 202446.8047.9046.8047.9047.9079,270
Nov 26, 202447.0047.4046.0047.4047.4058,904
Nov 25, 202445.8547.0044.7047.0047.00126,210
Nov 22, 202442.7543.0042.5043.0043.0028,929
Nov 21, 202442.7543.0042.7542.7542.7531,302
Nov 20, 202442.6042.8042.6042.7042.7028,767
Nov 19, 202443.2043.2042.6042.6042.6049,012
Nov 18, 202443.8543.8543.0043.2043.2055,475
Nov 15, 202444.0044.0043.8043.8543.8583,192
Nov 14, 202445.0045.0044.0044.0044.0081,445
Nov 13, 202445.3045.3045.0045.0045.0052,460
Nov 12, 202445.5545.5545.3045.3045.3047,418
Nov 11, 202446.0546.0545.5545.5545.5553,180
Nov 8, 202446.5046.5046.0046.0046.0049,365
Nov 7, 202446.7046.7046.5046.5046.5023,881
Nov 6, 202446.8046.8546.5046.8546.8527,870
Nov 4, 202446.6547.9546.6547.8047.8061,060
Nov 1, 202446.4046.6046.3546.5046.5021,001
Oct 29, 202446.6046.6046.4546.5046.5032,602
Oct 28, 202446.5046.9546.5046.6546.6562,750
Oct 25, 202446.3546.5046.2546.3546.3528,977
Oct 24, 202446.5546.7046.0546.3546.35102,999
Oct 23, 202447.0047.1046.7046.7046.7045,119
Oct 22, 202447.0547.2547.0047.0047.0084,582
Oct 21, 202447.8047.8047.1047.3047.3054,236
Oct 18, 202448.6048.6047.4547.9047.9068,134
Oct 17, 202448.2048.6048.2048.2048.2018,305
Oct 16, 202448.5548.5548.1048.2048.2059,623
Oct 15, 202449.3049.3048.2548.5548.5583,527
Oct 14, 202449.4049.4049.2049.2549.2536,587
Oct 11, 202450.0050.0049.4049.4049.4010,286
Oct 9, 202450.5050.5049.3050.0050.0049,102
Oct 8, 202449.5549.7549.5049.7549.7517,500
Oct 7, 202449.8050.3049.4049.5549.5582,071
Oct 4, 202450.0050.0049.5549.8049.8012,100
Oct 1, 202450.0050.1049.7050.0050.0022,186
Sep 30, 202449.4550.0049.4550.0050.0048,780
Sep 27, 202449.6049.7049.3049.4049.4029,100
Sep 26, 202449.4049.6049.3049.5049.5028,001
Sep 25, 202449.3049.5049.3049.4049.4040,045
Sep 24, 202449.3549.3549.2049.3049.3060,863
Sep 23, 202449.5049.7549.3549.3549.3511,569
Sep 20, 202449.2549.6049.2549.5549.5525,375
Sep 19, 202449.9049.9049.2549.4049.4022,519
Sep 18, 202449.5049.7049.4049.7049.709,443
Sep 16, 202449.5549.5549.4549.5049.5012,574
Sep 13, 202449.9050.7049.4049.5549.5532,772
Sep 12, 202449.4050.0049.4049.9549.9529,475
Sep 11, 202449.3050.0049.2049.3549.3521,466
Sep 10, 202449.5549.6049.4049.4049.4012,202
Sep 9, 202449.5550.0049.2049.5549.5516,240
Sep 6, 202449.5050.0049.2049.5549.5515,926
Sep 5, 202450.0050.0049.5049.8049.8029,655
Sep 4, 202450.2050.2049.2049.5549.5565,302
Sep 3, 202451.0051.0050.7050.7050.7015,347
Sep 2, 202451.3051.6050.8051.0051.0027,751
Aug 30, 202451.0051.3051.0051.0051.0022,129
Aug 29, 202450.8051.2050.8051.0051.0014,550
Aug 28, 202451.0051.2051.0051.0051.0016,157
Aug 27, 202451.2051.2050.9051.0051.0039,043
Aug 26, 202452.7052.7051.3051.6051.6041,355
Aug 23, 202450.3052.7050.3052.7052.7081,481
Aug 22, 202450.8050.8050.3050.4050.4044,055
Aug 21, 202450.9051.0050.6050.9050.9021,345
Aug 20, 202451.0051.0050.6050.9050.9036,489
Aug 19, 202451.0051.1050.8050.9050.9018,800
Aug 16, 202451.3051.3050.3051.0051.0077,961
Aug 15, 202451.3051.6051.0051.3051.3027,672
Aug 14, 202451.0051.5050.9051.3051.3032,705
Aug 13, 202451.9051.9050.9050.9050.9039,389
Aug 12, 202452.3052.7051.4051.9051.9071,841
Aug 9, 202451.0052.2051.0051.3051.3039,649
Aug 8, 202452.1052.1050.9051.0051.0043,955
Aug 7, 202451.1052.1050.5052.1052.10179,515
Aug 6, 202449.6551.0049.0550.2050.20120,716
Aug 5, 202453.0053.0049.1549.5049.50335,072
Aug 2, 202454.4054.5053.0053.2053.20151,305
Aug 1, 202452.6055.7052.6054.5054.50234,595
Jul 31, 202452.0053.5051.8052.6052.60149,707
Jul 30, 202456.6056.6052.3053.0053.00536,645
Jul 29, 202453.5056.6053.0056.6056.60706,619
Jul 26, 202451.8052.0051.0051.5051.5052,932
Jul 23, 202452.6052.7051.5051.8051.80127,159
Jul 22, 202452.1053.8052.1052.3052.30345,306
Jul 19, 202451.5052.8050.7051.5051.50205,025
Jul 18, 202450.6052.4050.5051.3051.30223,600
Jul 17, 202450.7050.8050.4050.6050.6053,899
Jul 16, 202450.3051.2050.2050.7050.7075,097
Jul 15, 202450.7050.7050.3050.4050.4026,483
Jul 12, 202450.5050.7050.2050.3050.3053,326
Jul 11, 202450.7050.7050.1050.5050.5076,315
Jul 10, 202450.0050.3050.0050.3050.3030,156
Jul 9, 202450.4051.0050.1050.3050.3093,106
Jul 8, 202450.6050.6050.2050.4050.40117,214
Jul 5, 202451.3051.3050.9050.9050.9049,392
Jul 4, 202450.5051.5050.5051.3051.30143,529
Jul 3, 202450.5050.7050.2050.7050.70106,207
Jul 2, 2024 1 Dividend
Jul 2, 202450.5050.6050.2050.3050.3073,781
Jul 1, 202450.8051.1050.6050.9049.90175,977
Jun 28, 202450.9051.0050.6050.6049.61218,211
Jun 27, 202450.9051.2050.8050.8049.80124,405
Jun 26, 202451.4051.4050.8050.9049.90165,693
Jun 25, 202451.3051.6051.1051.4050.39137,103
Jun 24, 202451.5051.5051.1051.2050.19130,325
Jun 21, 202451.6051.8051.0051.5050.49174,488
Jun 20, 202451.5052.2051.2051.5050.49176,272
Jun 19, 202451.6052.4051.0051.8050.78240,308
Jun 18, 202452.9052.9050.6052.0050.98468,867
Jun 17, 202451.9053.5051.9052.4051.37475,593
Jun 14, 202452.0052.5050.4051.9050.88876,973
Jun 13, 202450.2054.9049.5053.1052.061,559,406
Jun 12, 202467.0067.0064.0065.0063.7299,270
Jun 11, 202467.0067.3065.5067.0065.6838,830

Related Tickers

1240.TWO Morn Sun Feed Mill Corp.
59.40
-1.16%
 
6936.TW VETNOSTRUM ANIMAL HEALTH CO LTD
38.60
-1.53%
 
1235.TW Shin Tai Industry Co., Ltd.
64.50
+2.22%
 
2913.TW Taiwan Tea Corporation
15.45
+0.32%
 
1260.TWO Flavor Full Foods Inc.
19.50
+0.52%