De Licacy Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	15.250	15.300	15.200	15.250	15.250	182,119
2023-08-07	15.300	15.350	15.200	15.250	15.250	206,524
2023-08-04	15.250	15.300	15.200	15.300	15.300	304,158
2023-08-02	15.400	15.400	15.300	15.300	15.300	204,638
2023-08-01	15.400	15.500	15.350	15.400	15.400	178,522
2023-07-31	15.500	15.500	15.350	15.350	15.350	426,215
2023-07-28	15.400	15.500	15.300	15.400	15.400	196,993
2023-07-27	15.300	15.450	15.300	15.400	15.400	269,529
2023-07-26	15.250	15.350	15.200	15.300	15.300	95,611
2023-07-25	15.350	15.350	15.200	15.250	15.250	328,874
2023-07-24	15.300	15.450	15.200	15.350	15.350	161,084
2023-07-21	15.300	15.350	15.250	15.250	15.250	134,286
2023-07-20	15.250	15.350	15.250	15.250	15.250	146,983
2023-07-19	15.200	15.300	15.150	15.250	15.250	181,956
2023-07-18	15.200	15.350	15.150	15.200	15.200	247,566
2023-07-17	15.300	15.450	15.200	15.200	15.200	301,508
2023-07-14	15.250	15.300	15.200	15.300	15.300	172,487
2023-07-13	15.300	15.350	15.250	15.250	15.250	117,125
2023-07-12	15.350	15.350	15.250	15.300	15.300	160,423
2023-07-11	15.350	15.400	15.300	15.350	15.350	209,937
2023-07-10	15.350	15.500	15.350	15.350	15.350	140,426
2023-07-07	15.450	15.500	15.350	15.400	15.400	226,006
2023-07-06	15.500	15.700	15.450	15.500	15.500	302,017
2023-07-05	15.600	15.600	15.500	15.550	15.550	194,858
2023-07-04	15.700	15.700	15.500	15.550	15.550	396,500
2023-07-03	15.800	15.850	15.650	15.700	15.700	444,325
2023-06-30	15.800	15.900	15.750	15.750	15.750	210,336
2023-06-29	15.850	16.000	15.750	15.800	15.800	788,934
2023-06-28	15.450	15.850	15.450	15.850	15.850	564,423
2023-06-27	15.450	15.550	15.400	15.450	15.450	205,273
2023-06-26	15.750	15.750	15.450	15.550	15.550	294,991
2023-06-21	15.450	15.850	15.400	15.650	15.650	531,052
2023-06-20	15.550	15.550	15.350	15.500	15.500	532,571
2023-06-19	15.750	15.800	15.550	15.600	15.600	644,226
2023-06-16	15.300	15.800	15.200	15.700	15.700	1,805,475
2023-06-15	15.250	15.250	15.100	15.150	15.150	199,279
2023-06-14	15.150	15.200	15.100	15.200	15.200	155,422
2023-06-13	15.150	15.150	15.050	15.150	15.150	171,366
2023-06-12	15.050	15.100	15.000	15.050	15.050	247,279
2023-06-09	15.150	15.150	15.050	15.050	15.050	321,717
2023-06-08	15.150	15.200	15.100	15.100	15.100	187,165
2023-06-07	15.250	15.250	15.100	15.150	15.150	315,732
2023-06-06	15.200	15.200	15.150	15.150	15.150	179,528
2023-06-05	15.300	15.300	15.150	15.150	15.150	234,399
2023-06-02	15.050	15.350	15.000	15.250	15.250	487,216
2023-06-01	15.050	15.100	15.000	15.100	15.100	160,167
2023-05-31	15.050	15.050	15.000	15.000	15.000	157,366
2023-05-30	15.050	15.100	15.050	15.100	15.100	100,833
2023-05-29	15.050	15.100	15.000	15.050	15.050	296,084
2023-05-26	15.250	15.250	15.050	15.050	15.050	211,416
2023-05-25	15.300	15.300	15.150	15.150	15.150	251,982
2023-05-24	15.150	15.250	15.100	15.250	15.250	355,378
2023-05-23	15.150	15.200	15.100	15.150	15.150	480,073
2023-05-22	15.100	15.200	15.050	15.150	15.150	113,120
2023-05-19	15.150	15.250	15.100	15.150	15.150	174,281
2023-05-18	15.300	15.300	15.150	15.200	15.200	208,968
2023-05-17	15.250	15.350	15.100	15.200	15.200	409,218
2023-05-16	15.000	15.150	15.000	15.000	15.000	224,411
2023-05-15	15.000	15.000	14.850	14.950	14.950	262,614
2023-05-12	15.000	15.000	14.800	14.850	14.850	515,460

← NewerPage 14 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.