De Licacy Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	13.400	13.900	13.200	13.900	13.900	705,318
2024-05-06	13.400	13.450	13.300	13.350	13.350	130,796
2024-05-03	13.400	13.450	13.350	13.350	13.350	94,697
2024-05-02	13.400	13.400	13.250	13.350	13.350	275,560
2024-04-30	13.450	13.500	13.350	13.400	13.400	144,461
2024-04-29	13.350	13.500	13.300	13.400	13.400	700,332
2024-04-26	12.950	13.250	12.950	13.200	13.200	548,812
2024-04-25	13.000	13.050	12.950	12.950	12.950	166,084
2024-04-24	13.050	13.100	13.000	13.050	13.050	166,719
2024-04-23	13.100	13.150	13.000	13.050	13.050	207,114
2024-04-22	12.950	13.000	12.900	12.950	12.950	218,829
2024-04-19	13.050	13.050	12.900	12.950	12.950	438,111
2024-04-18	13.000	13.150	12.900	13.000	13.000	266,670
2024-04-17	13.000	13.100	12.900	12.950	12.950	389,344
2024-04-16	13.050	13.050	12.900	13.000	13.000	375,459
2024-04-15	13.000	13.100	13.000	13.050	13.050	505,169
2024-04-12	13.100	13.150	13.000	13.050	13.050	450,466
2024-04-11	13.300	13.300	13.100	13.100	13.100	410,133
2024-04-10	13.200	13.300	13.150	13.200	13.200	536,968
2024-04-09	13.150	13.300	13.100	13.200	13.200	294,184
2024-04-08	13.000	13.100	13.000	13.100	13.100	306,285
2024-04-03	12.900	12.950	12.900	12.900	12.900	96,693
2024-04-02	12.950	12.950	12.900	12.900	12.900	118,776
2024-04-01	12.900	13.000	12.900	12.950	12.950	100,749
2024-03-29	12.950	13.000	12.800	12.800	12.800	413,685
2024-03-28	12.950	12.950	12.900	12.900	12.900	115,207
2024-03-27	12.900	13.000	12.900	12.950	12.950	219,753
2024-03-26	13.050	13.050	12.900	12.900	12.900	129,059
2024-03-25	12.900	12.950	12.900	12.900	12.900	278,136
2024-03-22	12.950	12.950	12.850	12.900	12.900	233,819
2024-03-21	12.900	13.000	12.900	12.950	12.950	173,288
2024-03-20	13.000	13.000	12.900	12.900	12.900	362,213
2024-03-19	13.050	13.050	12.950	13.000	13.000	374,477
2024-03-18	13.050	13.050	13.000	13.050	13.050	213,264
2024-03-15	13.100	13.100	12.950	13.050	13.050	308,934
2024-03-14	13.050	13.150	13.050	13.100	13.100	346,690
2024-03-13	13.100	13.150	13.050	13.050	13.050	259,705
2024-03-12	13.100	13.200	13.050	13.150	13.150	149,093
2024-03-11	13.000	13.200	13.000	13.100	13.100	171,255
2024-03-08	13.150	13.200	13.050	13.100	13.100	237,026
2024-03-07	13.300	13.350	13.150	13.150	13.150	393,457
2024-03-06	13.350	13.450	13.250	13.300	13.300	296,142
2024-03-05	13.500	13.500	13.350	13.350	13.350	263,472
2024-03-04	13.500	13.600	13.500	13.500	13.500	149,430
2024-03-01	13.500	13.650	13.450	13.500	13.500	198,868
2024-02-29	13.550	13.600	13.500	13.500	13.500	134,539
2024-02-27	13.750	13.800	13.500	13.500	13.500	343,377
2024-02-26	13.650	13.800	13.600	13.700	13.700	349,072
2024-02-23	13.800	13.800	13.550	13.550	13.550	220,716
2024-02-22	13.900	13.900	13.600	13.800	13.800	324,882
2024-02-21	13.400	13.900	13.400	13.850	13.850	658,902
2024-02-20	13.250	13.400	13.250	13.400	13.400	304,111
2024-02-19	13.100	13.250	13.000	13.250	13.250	371,173
2024-02-16	13.000	13.050	12.950	13.000	13.000	246,442
2024-02-15	13.050	13.050	12.950	13.000	13.000	416,945
2024-02-05	13.100	13.100	13.000	13.000	13.000	201,451
2024-02-02	13.000	13.100	13.000	13.100	13.100	154,745
2024-02-01	13.150	13.150	13.000	13.000	13.000	143,516
2024-01-31	13.100	13.150	13.000	13.000	13.000	113,382
2024-01-30	13.100	13.150	13.050	13.100	13.100	59,352

← NewerPage 11 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.