Dawushan Farm Technology Co Ltd(TW:6952)
NT$40.70+0.60 (+1.50%)
TW:6952
Dawushan Farm Technology Co Ltd historical prices
NT$40.70
At close:+0.60 (+1.50%)
Dawushan Farm Technology Co Ltd (6952) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 43.10 | 43.10 | 40.60 | 40.70 | 40.70 | +1.50% | 48,891 | 3.97 |
| Nov 10, 2026 | 39.20 | 40.10 | 39.20 | 40.10 | 40.10 | +1.26% | 11,000 | 0.88 |
| Nov 09, 2026 | 39.20 | 40.10 | 38.90 | 39.95 | 39.95 | +0.88% | 22,377 | 1.82 |
| Nov 06, 2026 | 39.90 | 40.55 | 38.60 | 39.60 | 39.60 | 0.00% | 63,285 | 5.33 |
| Nov 05, 2026 | 39.50 | 39.60 | 39.50 | 39.60 | 39.60 | -0.50% | 9,102 | 0.70 |
| Nov 04, 2026 | 39.60 | 39.85 | 39.45 | 39.80 | 39.80 | +0.38% | 10,090 | 0.74 |
| Nov 03, 2026 | 38.80 | 39.80 | 38.80 | 39.65 | 39.65 | -0.13% | 15,050 | 1.10 |
| Nov 02, 2026 | 39.70 | 40.15 | 39.70 | 39.70 | 39.70 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 39.70 | 39.70 | 39.25 | 39.70 | 39.70 | -0.87% | 9,000 | 0.61 |
| Oct 29, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.00% | 7,300 | 0.49 |
| Oct 28, 2026 | 40.00 | 40.20 | 40.00 | 40.05 | 40.05 | +0.13% | 23,334 | 1.44 |
| Oct 27, 2026 | 40.20 | 40.20 | 39.50 | 40.00 | 40.00 | +2.04% | 10,471 | 0.64 |
| Oct 26, 2026 | 39.20 | 39.50 | 39.20 | 39.20 | 39.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 39.20 | 39.50 | 39.20 | 39.20 | 39.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 39.50 | 39.50 | 39.20 | 39.20 | 39.20 | -0.76% | 6,066 | 0.35 |
| Oct 21, 2026 | 39.40 | 39.95 | 39.20 | 39.50 | 39.50 | +0.25% | 6,000 | 0.34 |
| Oct 20, 2026 | 38.85 | 39.40 | 38.60 | 39.40 | 39.40 | -0.51% | 9,190 | 0.51 |
| Oct 19, 2026 | 38.70 | 39.60 | 38.70 | 39.60 | 39.60 | +1.28% | 2,080 | 0.12 |
| Oct 16, 2026 | 38.90 | 39.10 | 38.60 | 39.10 | 39.10 | -0.51% | 10,083 | 0.55 |
| Oct 15, 2026 | 38.50 | 39.45 | 38.50 | 39.30 | 39.30 | +0.77% | 14,186 | 0.76 |
| Oct 14, 2026 | 39.00 | 39.65 | 38.80 | 39.00 | 39.00 | 0.00% | 14,006 | 0.74 |
| Oct 13, 2026 | 39.15 | 39.70 | 38.60 | 39.00 | 39.00 | +0.13% | 47,083 | 2.52 |
| Oct 12, 2026 | 38.50 | 39.70 | 38.50 | 38.95 | 38.95 | 0.00% | 8,409 | 0.44 |
| Oct 09, 2026 | 38.95 | 39.10 | 38.60 | 38.95 | 38.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 38.60 | 39.10 | 38.60 | 38.95 | 38.95 | -0.38% | 10,282 | 0.53 |
| Oct 07, 2026 | 38.60 | 39.10 | 38.60 | 39.10 | 39.10 | 0.00% | 20,400 | 1.07 |
| Oct 06, 2026 | 38.75 | 39.10 | 38.75 | 39.10 | 39.10 | +0.90% | 11,375 | 0.59 |
| Oct 05, 2026 | 38.90 | 38.90 | 38.10 | 38.75 | 38.75 | -0.39% | 15,306 | 0.80 |
| Oct 02, 2026 | 38.35 | 38.90 | 37.70 | 38.90 | 38.90 | +0.26% | 13,023 | 0.68 |
| Oct 01, 2026 | 38.75 | 38.80 | 38.75 | 38.80 | 38.80 | 0.00% | 5,032 | 0.26 |
| Sep 30, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.00% | 2,014 | 0.10 |
| Sep 29, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | +0.78% | 19,852 | 0.99 |
| Sep 28, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | +0.13% | 2,000 | 0.10 |
| Sep 23, 2026 | 38.45 | 38.65 | 38.35 | 38.45 | 38.45 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 38.80 | 38.80 | 38.30 | 38.45 | 38.45 | -0.77% | 11,220 | 0.53 |
| Sep 21, 2026 | 39.35 | 39.60 | 38.30 | 38.75 | 38.75 | -1.52% | 58,410 | 2.78 |
| Sep 18, 2026 | 39.25 | 39.35 | 38.30 | 39.35 | 39.35 | +0.25% | 10,495 | 0.50 |
| Sep 17, 2026 | 38.85 | 39.30 | 38.60 | 39.25 | 39.25 | +0.64% | 8,024 | 0.37 |
| Sep 16, 2026 | 38.80 | 39.00 | 38.05 | 39.00 | 39.00 | +0.65% | 17,000 | 0.79 |
| Sep 15, 2026 | 38.40 | 38.80 | 38.20 | 38.75 | 38.75 | +0.52% | 9,000 | 0.41 |
| Sep 14, 2026 | 38.35 | 39.90 | 38.35 | 38.55 | 38.55 | -0.64% | 18,981 | 0.87 |
| Sep 11, 2026 | 38.50 | 39.45 | 38.35 | 38.80 | 38.80 | -0.26% | 14,040 | 0.64 |
| Sep 10, 2026 | 38.60 | 39.30 | 38.60 | 38.90 | 38.90 | 0.00% | 11,327 | 0.52 |
| Sep 09, 2026 | 37.80 | 39.30 | 37.80 | 38.90 | 38.90 | -0.64% | 4,750 | 0.22 |
| Sep 08, 2026 | 39.25 | 39.25 | 39.15 | 39.15 | 39.15 | -0.25% | 5,800 | 0.26 |
| Sep 07, 2026 | 38.50 | 39.35 | 38.00 | 39.25 | 39.25 | +2.75% | 22,500 | 1.00 |
| Sep 04, 2026 | 38.50 | 38.70 | 38.15 | 38.20 | 38.20 | +3.24% | 13,080 | 0.57 |
| Sep 03, 2026 | 37.00 | 38.50 | 37.00 | 37.00 | 37.00 | 0.00% | 0 | 0.00 |
