De Licacy Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	13.150	13.250	13.100	13.100	13.100	100,625
2024-01-26	13.100	13.150	13.050	13.150	13.150	72,370
2024-01-25	13.150	13.150	13.050	13.100	13.100	160,746
2024-01-24	13.100	13.150	13.100	13.150	13.150	100,072
2024-01-23	13.050	13.150	13.000	13.100	13.100	276,375
2024-01-22	13.050	13.150	13.050	13.150	13.150	108,114
2024-01-19	13.000	13.050	13.000	13.050	13.050	192,234
2024-01-18	13.100	13.100	13.000	13.050	13.050	193,661
2024-01-17	13.150	13.150	13.050	13.100	13.100	415,586
2024-01-16	13.200	13.200	13.050	13.150	13.150	508,601
2024-01-15	13.200	13.250	13.150	13.150	13.150	171,745
2024-01-12	13.300	13.300	13.150	13.150	13.150	215,862
2024-01-11	13.250	13.300	13.200	13.300	13.300	113,878
2024-01-10	13.300	13.350	13.100	13.250	13.250	183,213
2024-01-09	13.350	13.350	13.250	13.250	13.250	187,269
2024-01-08	13.350	13.400	13.300	13.300	13.300	194,845
2024-01-05	13.350	13.400	13.300	13.350	13.350	107,200
2024-01-04	13.350	13.350	13.300	13.300	13.300	102,613
2024-01-03	13.350	13.350	13.300	13.350	13.350	189,184
2024-01-02	13.450	13.450	13.300	13.350	13.350	147,762
2023-12-29	13.400	13.400	13.300	13.350	13.350	127,285
2023-12-28	13.350	13.500	13.250	13.400	13.400	324,853
2023-12-27	13.350	13.400	13.300	13.350	13.350	260,597
2023-12-26	13.200	13.400	13.150	13.350	13.350	518,610
2023-12-25	13.250	13.250	13.100	13.200	13.200	206,220
2023-12-22	13.300	13.300	13.150	13.200	13.200	304,421
2023-12-21	13.300	13.300	13.200	13.300	13.300	93,215
2023-12-20	13.300	13.300	13.200	13.300	13.300	179,937
2023-12-19	13.300	13.300	13.200	13.250	13.250	130,240
2023-12-18	13.350	13.400	13.300	13.300	13.300	164,473
2023-12-15	13.200	13.350	13.150	13.350	13.350	385,825
2023-12-14	13.250	13.250	13.150	13.200	13.200	168,541
2023-12-13	13.250	13.250	13.150	13.200	13.200	324,297
2023-12-12	13.300	13.300	13.200	13.250	13.250	135,735
2023-12-11	13.200	13.250	13.200	13.250	13.250	83,568
2023-12-08	13.250	13.250	13.150	13.200	13.200	225,205
2023-12-07	13.250	13.250	13.150	13.250	13.250	124,658
2023-12-06	13.200	13.250	13.150	13.250	13.250	186,518
2023-12-05	13.300	13.300	13.150	13.200	13.200	182,692
2023-12-04	13.400	13.400	13.250	13.300	13.300	183,676
2023-12-01	13.350	13.400	13.250	13.300	13.300	85,725
2023-11-30	13.350	13.350	13.250	13.350	13.350	131,909
2023-11-29	13.350	13.400	13.250	13.300	13.300	219,594
2023-11-28	13.200	13.350	13.200	13.300	13.300	237,773
2023-11-27	13.150	13.250	13.150	13.150	13.150	168,044
2023-11-24	13.150	13.150	13.100	13.150	13.150	96,193
2023-11-23	13.150	13.200	13.100	13.150	13.150	383,230
2023-11-22	13.150	13.150	13.050	13.150	13.150	161,503
2023-11-21	13.100	13.200	13.000	13.150	13.150	475,144
2023-11-20	13.100	13.150	13.050	13.100	13.100	170,907
2023-11-17	13.100	13.200	13.000	13.000	13.000	567,658
2023-11-16	13.050	13.100	13.000	13.050	13.050	142,885
2023-11-15	13.050	13.050	12.950	13.050	13.050	203,071
2023-11-14	13.050	13.050	12.950	13.050	13.050	104,748
2023-11-13	13.000	13.050	12.950	12.950	12.950	190,481
2023-11-10	13.050	13.050	13.000	13.050	13.050	136,216
2023-11-09	13.150	13.150	13.000	13.050	13.050	140,320
2023-11-08	13.050	13.150	13.050	13.100	13.100	103,503
2023-11-07	13.150	13.150	13.050	13.050	13.050	82,012
2023-11-06	13.050	13.150	13.050	13.100	13.100	110,023

← NewerPage 12 of 21 · 1,221 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.