De Licacy Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	13.000	13.150	13.000	13.050	13.050	130,444
2023-11-02	13.000	13.100	12.950	12.950	12.950	129,338
2023-11-01	13.000	13.050	12.950	12.950	12.950	188,480
2023-10-31	13.150	13.150	13.000	13.000	13.000	297,429
2023-10-30	13.100	13.150	13.100	13.100	13.100	96,569
2023-10-27	13.150	13.200	13.100	13.100	13.100	135,754
2023-10-26	13.150	13.200	13.100	13.150	13.150	140,210
2023-10-25	13.300	13.300	13.150	13.150	13.150	179,642
2023-10-24	13.250	13.350	13.150	13.200	13.200	73,521
2023-10-23	13.250	13.350	13.200	13.250	13.250	73,551
2023-10-20	13.350	13.350	13.200	13.250	13.250	126,579
2023-10-19	13.400	13.400	13.250	13.350	13.350	238,603
2023-10-18	13.400	13.400	13.300	13.350	13.350	259,506
2023-10-17	13.450	13.550	13.350	13.400	13.400	176,657
2023-10-16	13.450	13.500	13.450	13.450	13.450	123,281
2023-10-13	13.500	13.550	13.500	13.500	13.500	30,090
2023-10-12	13.550	13.600	13.500	13.600	13.600	97,171
2023-10-11	13.500	13.700	13.500	13.550	13.550	200,385
2023-10-06	13.550	13.550	13.500	13.550	13.550	30,727
2023-10-05	13.550	13.600	13.500	13.550	13.550	55,073
2023-10-04	13.550	13.550	13.450	13.500	13.500	116,579
2023-10-03	13.550	13.550	13.450	13.550	13.550	191,846
2023-10-02	13.500	13.650	13.500	13.600	13.600	80,833
2023-09-28	13.550	13.600	13.450	13.500	13.500	302,748
2023-09-27	13.600	13.700	13.500	13.550	13.550	96,907
2023-09-26	13.650	13.700	13.500	13.600	13.600	239,657
2023-09-25	13.800	13.800	13.650	13.650	13.650	139,241
2023-09-22	13.800	13.800	13.650	13.750	13.750	113,515
2023-09-21	13.850	13.850	13.700	13.800	13.800	94,257
2023-09-20	13.850	13.850	13.800	13.850	13.850	62,983
2023-09-19	13.850	13.850	13.750	13.850	13.850	179,960
2023-09-18	13.900	13.900	13.800	13.850	13.850	96,629
2023-09-15	13.850	13.950	13.850	13.950	13.950	93,120
2023-09-14	13.850	13.950	13.850	13.850	13.850	76,654
2023-09-13	13.850	13.900	13.800	13.850	13.850	90,311
2023-09-12	13.900	13.900	13.800	13.850	13.850	123,342
2023-09-11	13.850	13.900	13.800	13.900	13.900	60,436
2023-09-08	13.850	13.900	13.800	13.850	13.850	78,655
2023-09-07	14.050	14.050	13.850	13.850	13.850	98,179
2023-09-06	13.950	13.950	13.850	13.950	13.950	121,242
2023-09-05	14.000	14.050	13.900	13.950	13.950	145,505
2023-09-04	13.900	14.000	13.850	13.900	13.900	190,330
2023-09-01	13.850	13.900	13.750	13.850	13.850	272,828
2023-08-31	13.850	13.850	13.800	13.850	13.850	84,709
2023-08-30	14.000	14.000	13.800	13.850	13.850	214,256
2023-08-29	14.100	14.100	13.900	14.050	14.050	206,316
2023-08-28	13.600	14.050	13.600	14.050	14.050	363,512
2023-08-25	13.450	13.600	13.450	13.600	13.600	118,918
2023-08-24	13.650	13.650	13.350	13.550	13.550	1,331,870
2023-08-23	14.650	14.650	14.450	14.450	14.450	729,200
2023-08-22	14.750	14.750	14.550	14.650	14.650	335,112
2023-08-21	14.750	14.750	14.600	14.650	14.650	321,685
2023-08-18	14.700	14.850	14.700	14.750	14.750	295,711
2023-08-17	14.700	14.750	14.600	14.700	14.700	233,266
2023-08-16	14.800	14.800	14.600	14.700	14.700	248,218
2023-08-15	14.950	14.950	14.850	14.850	14.850	235,741
2023-08-14	15.100	15.100	14.750	14.800	14.800	715,691
2023-08-11	15.150	15.200	15.100	15.100	15.100	344,904
2023-08-10	15.250	15.250	15.100	15.150	15.150	321,775
2023-08-09	15.250	15.250	15.150	15.250	15.250	263,342

← NewerPage 13 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.