Dawushan Farm Technology Co Ltd 6952
TWSE · Taiwan · Process Industries
TWD 38.30-0.50 (-1.29%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 38.35 | -1.16% | TWD 38.35 | TWD 38.35 | TWD 38.35 | 1.00K |
| 2026-10-01 | TWD 38.80 | 0.00% | TWD 38.75 | TWD 38.80 | TWD 38.75 | 5.00K |
| 2026-09-30 | TWD 38.80 | 0.00% | TWD 38.80 | TWD 38.80 | TWD 38.80 | 2.00K |
| 2026-09-29 | TWD 38.80 | +0.78% | TWD 38.00 | TWD 38.80 | TWD 38.00 | 19.00K |
| 2026-09-24 | TWD 38.50 | +0.13% | TWD 38.50 | TWD 38.50 | TWD 38.50 | 2.00K |
| 2026-09-23 | TWD 38.45 | 0.00% | TWD 38.45 | TWD 38.45 | TWD 38.45 | 0 |
| 2026-09-22 | TWD 38.45 | -0.77% | TWD 38.80 | TWD 38.80 | TWD 38.30 | 11.00K |
| 2026-09-21 | TWD 38.75 | -1.52% | TWD 39.35 | TWD 39.60 | TWD 38.30 | 58.00K |
| 2026-09-18 | TWD 39.35 | +0.25% | TWD 39.25 | TWD 39.35 | TWD 38.30 | 10.00K |
| 2026-09-17 | TWD 39.25 | +0.64% | TWD 38.85 | TWD 39.30 | TWD 38.60 | 8.00K |
| 2026-09-16 | TWD 39.00 | +0.65% | TWD 38.80 | TWD 39.00 | TWD 38.05 | 17.00K |
| 2026-09-15 | TWD 38.75 | +0.52% | TWD 38.40 | TWD 38.80 | TWD 38.20 | 9.00K |
| 2026-09-14 | TWD 38.55 | -0.64% | TWD 38.35 | TWD 39.90 | TWD 38.35 | 18.00K |
| 2026-09-11 | TWD 38.80 | -0.26% | TWD 38.50 | TWD 39.45 | TWD 38.35 | 14.00K |
| 2026-09-10 | TWD 38.90 | 0.00% | TWD 38.60 | TWD 39.30 | TWD 38.60 | 11.00K |
| 2026-09-09 | TWD 38.90 | -0.64% | TWD 37.80 | TWD 39.30 | TWD 37.80 | 4.00K |
| 2026-09-08 | TWD 39.15 | -0.25% | TWD 39.25 | TWD 39.25 | TWD 39.15 | 5.01K |
| 2026-09-07 | TWD 39.25 | +2.75% | TWD 38.50 | TWD 39.35 | TWD 38.00 | 22.00K |
| 2026-09-04 | TWD 38.20 | +3.24% | TWD 38.50 | TWD 38.70 | TWD 38.15 | 13.00K |
| 2026-09-03 | TWD 37.00 | 0.00% | TWD 37.00 | TWD 37.00 | TWD 37.00 | 0 |
| 2026-09-02 | TWD 37.00 | -2.89% | TWD 37.00 | TWD 37.00 | TWD 37.00 | 1.00K |
| 2026-09-01 | TWD 38.10 | -0.26% | TWD 37.85 | TWD 38.10 | TWD 37.80 | 4.00K |
| 2026-08-31 | TWD 38.20 | +0.66% | TWD 38.00 | TWD 38.90 | TWD 37.55 | 36.00K |
| 2026-08-28 | TWD 37.95 | +0.40% | TWD 37.80 | TWD 37.95 | TWD 37.40 | 11.00K |
| 2026-08-27 | TWD 37.80 | +0.27% | TWD 36.95 | TWD 37.90 | TWD 36.95 | 23.01K |
| 2026-08-26 | TWD 37.70 | +0.53% | TWD 38.65 | TWD 38.65 | TWD 37.70 | 4.00K |
| 2026-08-25 | TWD 37.50 | -0.92% | TWD 37.30 | TWD 37.50 | TWD 37.20 | 7.00K |
| 2026-08-24 | TWD 37.85 | +0.66% | TWD 37.60 | TWD 37.85 | TWD 37.60 | 3.00K |
| 2026-08-21 | TWD 37.60 | +1.21% | TWD 37.05 | TWD 37.60 | TWD 37.00 | 8.00K |
| 2026-08-20 | TWD 37.15 | +1.36% | TWD 36.20 | TWD 37.60 | TWD 36.20 | 11.00K |
| 2026-08-19 | TWD 36.65 | -0.95% | TWD 36.50 | TWD 37.90 | TWD 36.50 | 14.00K |
| 2026-08-18 | TWD 37.00 | +1.09% | TWD 36.20 | TWD 37.00 | TWD 36.20 | 20.00K |
| 2026-08-17 | TWD 36.60 | -3.30% | TWD 37.20 | TWD 37.55 | TWD 36.00 | 17.06K |
| 2026-08-14 | TWD 37.85 | -1.43% | TWD 38.80 | TWD 39.40 | TWD 37.75 | 11.06K |
| 2026-08-13 | TWD 38.40 | -1.03% | TWD 38.80 | TWD 39.10 | TWD 38.40 | 20.00K |
| 2026-08-12 | TWD 38.80 | -1.27% | TWD 39.00 | TWD 39.40 | TWD 38.50 | 14.00K |
| 2026-08-11 | TWD 39.30 | -1.01% | TWD 40.00 | TWD 40.00 | TWD 39.30 | 35.00K |
| 2026-08-10 | TWD 39.70 | +3.52% | TWD 39.00 | TWD 40.90 | TWD 39.00 | 74.00K |
| 2026-08-07 | TWD 38.35 | +3.65% | TWD 37.00 | TWD 38.35 | TWD 36.75 | 55.10K |
| 2026-08-06 | TWD 37.00 | +1.93% | TWD 37.20 | TWD 37.20 | TWD 36.15 | 16.00K |
| 2026-08-05 | TWD 36.30 | +4.31% | TWD 34.65 | TWD 38.00 | TWD 34.65 | 60.00K |
| 2026-08-04 | TWD 34.80 | -1.56% | TWD 34.60 | TWD 34.90 | TWD 34.60 | 19.00K |
| 2026-08-03 | TWD 35.35 | -0.84% | TWD 35.05 | TWD 35.60 | TWD 35.05 | 21.00K |
| 2026-07-31 | TWD 35.65 | +5.63% | TWD 34.80 | TWD 35.65 | TWD 34.05 | 98.00K |
| 2026-07-30 | TWD 33.75 | -1.03% | TWD 34.40 | TWD 34.90 | TWD 33.75 | 12.00K |
| 2026-07-29 | TWD 34.10 | -2.85% | TWD 35.70 | TWD 35.70 | TWD 33.20 | 45.03K |
| 2026-07-28 | TWD 35.10 | +0.14% | TWD 35.00 | TWD 35.10 | TWD 35.00 | 9.00K |
| 2026-07-27 | TWD 35.05 | -1.27% | TWD 35.20 | TWD 35.20 | TWD 35.05 | 8.00K |
| 2026-07-24 | TWD 35.50 | -0.14% | TWD 35.40 | TWD 35.50 | TWD 34.60 | 36.00K |
| 2026-07-23 | TWD 35.55 | +0.99% | TWD 35.55 | TWD 35.55 | TWD 34.70 | 26.00K |
| 2026-07-22 | TWD 35.20 | -1.54% | TWD 35.45 | TWD 35.45 | TWD 35.20 | 13.00K |
| 2026-07-21 | TWD 35.75 | -0.14% | TWD 35.10 | TWD 35.80 | TWD 34.95 | 29.00K |
| 2026-07-20 | TWD 35.80 | +0.14% | TWD 35.85 | TWD 35.85 | TWD 34.60 | 35.09K |
| 2026-07-17 | TWD 35.75 | -0.14% | TWD 35.80 | TWD 35.80 | TWD 35.40 | 27.00K |
| 2026-07-16 | TWD 35.80 | +0.56% | TWD 34.70 | TWD 35.80 | TWD 34.70 | 33.00K |
| 2026-07-15 | TWD 35.60 | +1.14% | TWD 35.60 | TWD 35.65 | TWD 35.15 | 31.00K |
| 2026-07-14 | TWD 35.20 | +0.86% | TWD 35.15 | TWD 35.55 | TWD 35.05 | 15.39K |
| 2026-07-13 | TWD 34.90 | -0.85% | TWD 35.10 | TWD 35.10 | TWD 34.65 | 17.00K |
| 2026-07-10 | TWD 35.20 | 0.00% | TWD 35.20 | TWD 35.20 | TWD 35.20 | 0 |
| 2026-07-09 | TWD 35.20 | +0.28% | TWD 35.60 | TWD 35.60 | TWD 34.60 | 19.00K |
| 2026-07-08 | TWD 35.10 | -0.85% | TWD 35.40 | TWD 36.00 | TWD 35.00 | 14.00K |
| 2026-07-07 | TWD 35.40 | 0.00% | TWD 35.30 | TWD 35.40 | TWD 34.70 | 14.00K |
| 2026-07-06 | TWD 35.40 | +0.14% | TWD 34.85 | TWD 35.40 | TWD 34.85 | 14.00K |
| 2026-07-03 | TWD 35.35 | -1.39% | TWD 35.85 | TWD 35.85 | TWD 34.00 | 52.00K |
| 2026-07-02 | TWD 35.85 | -0.14% | TWD 36.25 | TWD 36.25 | TWD 35.40 | 12.00K |
| 2026-07-01 | TWD 35.90 | 0.00% | TWD 35.60 | TWD 36.35 | TWD 35.60 | 9.00K |
| 2026-06-30 | TWD 35.90 | 0.00% | TWD 35.45 | TWD 35.90 | TWD 35.45 | 8.00K |
| 2026-06-29 | TWD 35.90 | +1.41% | TWD 35.40 | TWD 36.00 | TWD 35.40 | 13.00K |
| 2026-06-26 | TWD 35.40 | -0.84% | TWD 35.60 | TWD 35.60 | TWD 35.20 | 34.00K |
| 2026-06-25 | TWD 35.70 | -0.56% | TWD 36.00 | TWD 36.00 | TWD 35.70 | 27.01K |
| 2026-06-24 | TWD 35.90 | +0.14% | TWD 35.60 | TWD 35.90 | TWD 35.55 | 37.00K |
| 2026-06-23 | TWD 35.85 | -0.42% | TWD 35.90 | TWD 36.00 | TWD 35.65 | 21.00K |
| 2026-06-22 | TWD 36.00 | -0.14% | TWD 36.50 | TWD 36.85 | TWD 35.60 | 54.00K |
| 2026-06-18 | TWD 36.05 | +0.14% | TWD 36.00 | TWD 36.10 | TWD 35.70 | 36.00K |
| 2026-06-17 | TWD 36.00 | +0.14% | TWD 35.70 | TWD 36.10 | TWD 35.70 | 11.00K |
| 2026-06-16 | TWD 35.95 | -0.14% | TWD 36.00 | TWD 36.10 | TWD 35.90 | 11.00K |
| 2026-06-15 | TWD 36.00 | -0.28% | TWD 36.40 | TWD 36.90 | TWD 36.00 | 13.00K |
| 2026-06-12 | TWD 36.10 | +0.28% | TWD 36.15 | TWD 37.00 | TWD 36.10 | 14.00K |
| 2026-06-11 | TWD 36.00 | +0.56% | TWD 36.25 | TWD 36.35 | TWD 35.50 | 22.05K |
| 2026-06-10 | TWD 35.80 | +0.14% | TWD 35.70 | TWD 36.55 | TWD 35.55 | 29.00K |
| 2026-06-09 | TWD 35.75 | -0.83% | TWD 35.90 | TWD 36.30 | TWD 35.60 | 44.00K |
| 2026-06-08 | TWD 36.05 | -1.23% | TWD 35.85 | TWD 36.05 | TWD 35.85 | 18.00K |
| 2026-06-05 | TWD 36.50 | +0.97% | TWD 36.20 | TWD 36.95 | TWD 36.20 | 13.06K |
| 2026-06-04 | TWD 36.15 | -0.82% | TWD 36.25 | TWD 36.40 | TWD 36.15 | 16.00K |
| 2026-06-03 | TWD 36.45 | 0.00% | TWD 36.45 | TWD 36.95 | TWD 36.45 | 11.00K |
| 2026-06-02 | TWD 36.45 | -1.49% | TWD 36.80 | TWD 37.00 | TWD 36.45 | 19.03K |
| 2026-06-01 | TWD 37.00 | +1.37% | TWD 36.55 | TWD 37.45 | TWD 36.55 | 25.01K |
| 2026-05-29 | TWD 36.50 | +0.41% | TWD 37.15 | TWD 37.90 | TWD 36.35 | 20.01K |
| 2026-05-28 | TWD 36.35 | -1.22% | TWD 36.50 | TWD 36.50 | TWD 35.80 | 87.00K |
| 2026-05-27 | TWD 36.80 | +0.82% | TWD 37.00 | TWD 37.00 | TWD 36.80 | 5.00K |