De Licacy Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	13.350	13.400	13.200	13.300	13.300	230,861
2024-08-01	13.200	13.550	13.200	13.450	13.450	605,661
2024-07-31	13.250	13.300	13.200	13.200	13.200	383,471
2024-07-30	13.100	13.300	13.100	13.250	13.250	394,348
2024-07-29	13.350	13.600	13.200	13.200	13.200	402,165
2024-07-26	13.100	13.400	12.800	13.350	13.350	753,039
2024-07-23	13.450	13.450	13.200	13.200	13.200	388,103
2024-07-22	13.500	13.500	13.100	13.300	13.300	686,427
2024-07-19	13.800	13.800	13.450	13.500	13.500	456,878
2024-07-18	13.800	13.850	13.700	13.800	13.800	232,144
2024-07-17	13.650	13.850	13.650	13.750	13.750	245,476
2024-07-16	13.600	13.750	13.600	13.600	13.600	317,856
2024-07-15	13.850	13.900	13.650	13.650	13.650	575,900
2024-07-12	13.800	14.300	13.800	13.950	13.950	540,040
2024-07-11	14.050	14.100	13.750	13.800	13.800	944,347
2024-07-10	14.100	14.200	14.050	14.100	14.100	371,323
2024-07-09	14.200	14.350	14.100	14.100	14.100	426,138
2024-07-08	14.200	14.300	14.100	14.200	14.200	847,526
2024-07-05	14.100	14.200	14.100	14.150	14.150	518,710
2024-07-04	14.150	14.200	14.100	14.150	14.150	331,167
2024-07-03	14.050	14.300	14.050	14.150	14.150	335,595
2024-07-02	14.150	14.250	14.000	14.050	14.050	457,467
2024-07-01	14.200	14.300	14.150	14.200	14.200	450,738
2024-06-28	14.250	14.350	14.150	14.200	14.200	356,064
2024-06-27	14.400	14.450	14.250	14.250	14.250	411,150
2024-06-26	14.000	14.600	14.000	14.250	14.250	1,136,744
2024-06-25	14.150	14.250	14.050	14.200	14.200	723,137
2024-06-24	14.250	14.250	14.050	14.050	14.050	476,166
2024-06-21	14.300	14.350	14.050	14.250	14.250	772,040
2024-06-20	14.350	14.400	14.300	14.350	14.350	257,747
2024-06-19	14.450	14.450	14.250	14.300	14.300	444,409
2024-06-18	14.650	14.650	14.450	14.450	14.450	328,636
2024-06-17	14.900	14.900	14.450	14.500	14.500	577,597
2024-06-14	14.600	14.700	14.550	14.650	14.650	448,356
2024-06-13	14.850	14.850	14.650	14.650	14.650	581,678
2024-06-12	15.000	15.000	14.700	14.850	14.850	502,612
2024-06-11	15.000	15.050	14.750	14.900	14.900	921,392
2024-06-07	14.700	15.000	14.600	14.900	14.900	841,319
2024-06-06	15.000	15.100	14.700	14.750	14.750	858,357
2024-06-05	14.300	15.300	14.300	15.000	15.000	1,243,361
2024-06-04	14.250	14.300	14.150	14.300	14.300	233,098
2024-06-03	14.300	14.400	14.200	14.250	14.250	407,150
2024-05-31	14.300	14.500	14.250	14.300	14.300	329,141
2024-05-30	14.250	14.250	14.150	14.250	14.250	331,019
2024-05-29	14.300	14.300	14.100	14.250	14.250	316,014
2024-05-28	14.000	14.350	13.900	14.200	14.200	591,194
2024-05-27	13.850	14.100	13.850	13.900	13.900	444,792
2024-05-24	13.950	14.000	13.800	13.850	13.850	482,854
2024-05-23	14.100	14.150	13.950	13.950	13.950	460,252
2024-05-22	14.200	14.350	14.100	14.250	14.250	284,132
2024-05-21	14.400	14.400	14.200	14.300	14.300	355,719
2024-05-20	14.500	14.600	14.350	14.400	14.400	377,688
2024-05-17	14.500	14.550	14.400	14.500	14.500	378,318
2024-05-16	14.400	14.550	14.350	14.500	14.500	1,063,336
2024-05-15	14.550	14.600	14.400	14.400	14.400	565,927
2024-05-14	14.500	14.650	14.350	14.550	14.550	1,310,586
2024-05-13	13.950	14.400	13.950	14.350	14.350	1,856,920
2024-05-10	13.600	13.800	13.600	13.700	13.700	362,171
2024-05-09	13.900	13.950	13.700	13.700	13.700	279,661
2024-05-08	13.900	14.050	13.600	13.900	13.900	950,127

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-05	0.2359 TWD
2021-08-13	0.2830 TWD
2020-07-09	0.9906 TWD
2019-07-09	0.5189 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.