Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,754.25 -1,086.75 (-1.76%) CMC Crypto 200
1,264.68 -19.15 (-1.49%)
Dawushan Farm Technology Co., Ltd. (6952.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 50.90 | 51.00 | 50.60 | 50.60 | 50.60 | 218,211 |
| 27 Jun 2024 | 50.90 | 51.20 | 50.80 | 50.80 | 50.80 | 124,405 |
| 26 Jun 2024 | 51.40 | 51.40 | 50.80 | 50.90 | 50.90 | 165,693 |
| 25 Jun 2024 | 51.30 | 51.60 | 51.10 | 51.40 | 51.40 | 137,103 |
| 24 Jun 2024 | 51.50 | 51.50 | 51.10 | 51.20 | 51.20 | 130,325 |
| 21 Jun 2024 | 51.60 | 51.80 | 51.00 | 51.50 | 51.50 | 174,488 |
| 20 Jun 2024 | 51.50 | 52.20 | 51.20 | 51.50 | 51.50 | 176,272 |
| 19 Jun 2024 | 51.60 | 52.40 | 51.00 | 51.80 | 51.80 | 240,308 |
| 18 Jun 2024 | 52.90 | 52.90 | 50.60 | 52.00 | 52.00 | 468,867 |
| 17 Jun 2024 | 51.90 | 53.50 | 51.90 | 52.40 | 52.40 | 475,593 |
| 14 Jun 2024 | 52.00 | 52.50 | 50.40 | 51.90 | 51.90 | 876,973 |
| 13 Jun 2024 | 50.20 | 54.90 | 49.50 | 53.10 | 53.10 | 1,559,406 |
| 12 Jun 2024 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | 99,270 |
| 11 Jun 2024 | 67.00 | 67.30 | 65.50 | 67.00 | 67.00 | 38,830 |
| 07 Jun 2024 | 67.50 | 67.70 | 65.80 | 66.00 | 66.00 | 76,642 |
| 06 Jun 2024 | 68.90 | 68.90 | 66.70 | 67.80 | 67.80 | 41,241 |
| 05 Jun 2024 | 69.20 | 69.20 | 67.80 | 68.90 | 68.90 | 11,693 |
| 04 Jun 2024 | 69.50 | 70.10 | 68.00 | 68.50 | 68.50 | 47,027 |
| 03 Jun 2024 | 70.70 | 71.00 | 70.00 | 70.10 | 70.10 | 47,473 |
| 31 May 2024 | 70.30 | 70.70 | 69.50 | 70.70 | 70.70 | 32,104 |
| 30 May 2024 | 69.30 | 70.30 | 68.50 | 70.30 | 70.30 | 38,424 |
| 29 May 2024 | 71.70 | 71.70 | 68.50 | 68.70 | 68.70 | 70,605 |
| 28 May 2024 | 72.90 | 72.90 | 70.00 | 71.30 | 71.30 | 56,570 |
| 27 May 2024 | 73.00 | 73.00 | 71.00 | 72.90 | 72.90 | 68,872 |
| 24 May 2024 | 74.00 | 74.30 | 71.90 | 71.90 | 71.90 | 34,999 |
| 23 May 2024 | 74.00 | 75.30 | 73.30 | 74.00 | 74.00 | 66,061 |
| 22 May 2024 | 72.10 | 76.80 | 72.10 | 75.30 | 75.30 | 78,710 |
| 21 May 2024 | 72.50 | 73.80 | 72.00 | 72.90 | 72.90 | 34,849 |
| 20 May 2024 | 73.50 | 73.50 | 70.60 | 72.50 | 72.50 | 138,084 |
| 17 May 2024 | 75.30 | 75.30 | 72.70 | 73.50 | 73.50 | 89,720 |
| 16 May 2024 | 76.10 | 76.30 | 74.50 | 74.80 | 74.80 | 62,403 |
| 15 May 2024 | 76.90 | 77.50 | 76.10 | 76.10 | 76.10 | 62,959 |
| 14 May 2024 | 77.50 | 78.00 | 76.00 | 76.40 | 76.40 | 57,519 |
| 13 May 2024 | 78.50 | 78.50 | 77.60 | 78.00 | 78.00 | 29,202 |
| 10 May 2024 | 78.80 | 78.80 | 77.40 | 78.00 | 78.00 | 13,266 |
| 09 May 2024 | 77.20 | 78.00 | 77.00 | 77.20 | 77.20 | 23,004 |
| 08 May 2024 | 78.00 | 78.80 | 77.00 | 78.60 | 78.60 | 41,341 |
| 07 May 2024 | 77.60 | 78.40 | 76.60 | 78.40 | 78.40 | 15,403 |
| 06 May 2024 | 79.30 | 79.40 | 79.00 | 79.30 | 79.30 | 9,110 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 79.30 | 79.30 | 79.00 | 79.00 | 79.00 | 2,000 |
| 30 Apr 2024 | 79.20 | 79.30 | 78.20 | 79.00 | 79.00 | 17,463 |
| 29 Apr 2024 | 79.00 | 79.50 | 78.50 | 78.80 | 78.80 | 9,607 |
| 26 Apr 2024 | 80.00 | 80.00 | 78.70 | 79.00 | 79.00 | 26,802 |
| 25 Apr 2024 | 78.80 | 80.30 | 78.50 | 79.50 | 79.50 | 71,204 |
| 24 Apr 2024 | 78.80 | 79.00 | 78.80 | 78.80 | 78.80 | 4,229 |
| 23 Apr 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 1,170 |
| 22 Apr 2024 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 8,010 |
| 19 Apr 2024 | 77.60 | 77.80 | 76.70 | 77.50 | 77.50 | 7,302 |
| 18 Apr 2024 | 78.50 | 80.50 | 77.50 | 80.00 | 80.00 | 20,054 |
| 17 Apr 2024 | 76.10 | 79.00 | 75.90 | 79.00 | 79.00 | 34,101 |
| 16 Apr 2024 | 76.70 | 77.00 | 76.20 | 77.00 | 77.00 | 12,034 |
| 15 Apr 2024 | 77.40 | 78.00 | 77.40 | 78.00 | 78.00 | 8,060 |
| 12 Apr 2024 | 78.20 | 78.30 | 77.70 | 78.20 | 78.20 | 6,150 |
| 11 Apr 2024 | 78.30 | 78.30 | 77.50 | 78.20 | 78.20 | 5,060 |
| 10 Apr 2024 | 80.00 | 80.00 | 77.20 | 78.20 | 78.20 | 14,567 |
| 09 Apr 2024 | 80.30 | 80.30 | 78.40 | 79.30 | 79.30 | 44,350 |
| 08 Apr 2024 | 81.30 | 81.30 | 79.00 | 80.30 | 80.30 | 19,051 |
| 03 Apr 2024 | 76.00 | 83.00 | 76.00 | 80.60 | 80.60 | 101,201 |
| 02 Apr 2024 | 80.30 | 80.30 | 76.00 | 76.50 | 76.50 | 39,815 |
| 01 Apr 2024 | 74.70 | 80.70 | 74.70 | 80.00 | 80.00 | 82,452 |
| 29 Mar 2024 | 76.00 | 76.20 | 74.70 | 74.70 | 74.70 | 24,363 |
| 28 Mar 2024 | 75.10 | 75.90 | 74.00 | 75.80 | 75.80 | 17,130 |
| 27 Mar 2024 | 75.00 | 75.30 | 74.50 | 74.50 | 74.50 | 19,041 |
| 26 Mar 2024 | 74.00 | 74.30 | 73.10 | 74.00 | 74.00 | 20,305 |
| 25 Mar 2024 | 73.00 | 73.30 | 73.00 | 73.30 | 73.30 | 10,500 |
| 22 Mar 2024 | 73.00 | 73.30 | 72.50 | 72.80 | 72.80 | 18,000 |
| 21 Mar 2024 | 72.00 | 73.00 | 71.70 | 73.00 | 73.00 | 17,100 |
| 20 Mar 2024 | 72.00 | 72.10 | 71.20 | 71.70 | 71.70 | 16,310 |
| 19 Mar 2024 | 71.50 | 72.30 | 71.50 | 72.30 | 72.30 | 8,003 |
| 18 Mar 2024 | 71.60 | 72.00 | 71.60 | 72.00 | 72.00 | 5,310 |
| 15 Mar 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 3,000 |
| 14 Mar 2024 | 72.20 | 72.30 | 71.70 | 71.80 | 71.80 | 11,933 |
| 13 Mar 2024 | 70.90 | 73.00 | 70.00 | 72.30 | 72.30 | 27,864 |
| 12 Mar 2024 | 70.60 | 70.90 | 70.00 | 70.60 | 70.60 | 17,360 |
| 11 Mar 2024 | 71.00 | 71.00 | 70.00 | 70.50 | 70.50 | 17,775 |
| 08 Mar 2024 | 71.70 | 72.00 | 71.20 | 71.80 | 71.80 | 23,014 |
| 07 Mar 2024 | 72.60 | 72.60 | 71.70 | 72.30 | 72.30 | 11,000 |
| 06 Mar 2024 | 73.30 | 73.30 | 72.20 | 72.20 | 72.20 | 7,500 |
| 05 Mar 2024 | 74.00 | 74.00 | 72.70 | 73.20 | 73.20 | 16,850 |
| 04 Mar 2024 | 74.90 | 74.90 | 73.70 | 74.00 | 74.00 | 29,233 |
| 01 Mar 2024 | 75.70 | 75.70 | 74.70 | 74.90 | 74.90 | 19,612 |
| 29 Feb 2024 | 77.00 | 77.00 | 75.00 | 75.30 | 75.30 | 25,444 |
| 27 Feb 2024 | 78.00 | 78.00 | 76.10 | 76.70 | 76.70 | 13,158 |
| 26 Feb 2024 | 76.70 | 77.30 | 76.30 | 77.30 | 77.30 | 32,679 |
| 23 Feb 2024 | 77.00 | 77.00 | 75.80 | 76.50 | 76.50 | 23,588 |
| 22 Feb 2024 | 74.10 | 77.20 | 72.60 | 76.60 | 76.60 | 114,106 |
| 21 Feb 2024 | 72.00 | 76.20 | 71.00 | 74.90 | 74.90 | 120,987 |
| 20 Feb 2024 | 70.40 | 71.80 | 69.00 | 71.80 | 71.80 | 40,743 |
| 19 Feb 2024 | 70.70 | 70.70 | 70.40 | 70.40 | 70.40 | 558 |
| 16 Feb 2024 | 70.70 | 70.70 | 69.80 | 69.80 | 69.80 | 141 |
| 15 Feb 2024 | 70.80 | 70.80 | 70.00 | 70.40 | 70.40 | 9,810 |
| 05 Feb 2024 | 70.50 | 70.70 | 70.00 | 70.00 | 70.00 | 10,600 |
| 02 Feb 2024 | 70.10 | 70.30 | 70.00 | 70.00 | 70.00 | 18,000 |
| 01 Feb 2024 | 70.00 | 70.00 | 69.20 | 69.20 | 69.20 | 1,204 |
| 31 Jan 2024 | 70.00 | 70.00 | 69.50 | 70.00 | 70.00 | 5,000 |
| 30 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 6,000 |
| 29 Jan 2024 | 70.30 | 70.30 | 69.70 | 70.00 | 70.00 | 21,000 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 70.30 | 70.30 | 69.90 | 69.90 | 69.90 | 411 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.