De Licacy Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.150	15.150	14.900	15.000	15.000	364,289
2023-05-10	15.100	15.150	15.050	15.150	15.150	145,198
2023-05-09	15.150	15.200	15.000	15.100	15.100	413,202
2023-05-08	15.250	15.300	15.100	15.150	15.150	624,878
2023-05-05	15.400	15.400	15.250	15.300	15.300	257,520
2023-05-04	15.250	15.400	15.250	15.350	15.350	416,667
2023-05-03	15.300	15.300	15.200	15.250	15.250	485,877
2023-05-02	15.350	15.350	15.250	15.300	15.300	429,849
2023-04-28	15.500	15.500	15.250	15.300	15.300	377,757
2023-04-27	15.300	15.600	15.250	15.300	15.300	1,084,405
2023-04-26	14.900	15.900	14.900	15.300	15.300	2,027,820
2023-04-25	14.850	14.850	14.700	14.750	14.750	214,355
2023-04-24	14.650	14.800	14.600	14.750	14.750	356,029
2023-04-21	14.950	15.000	14.750	14.800	14.800	313,582
2023-04-20	14.950	15.050	14.900	14.900	14.900	209,974
2023-04-19	14.950	15.050	14.850	14.950	14.950	263,163
2023-04-18	14.950	15.050	14.950	14.950	14.950	135,289
2023-04-17	15.000	15.050	14.950	14.950	14.950	268,050
2023-04-14	14.850	15.000	14.850	15.000	15.000	384,423
2023-04-13	14.950	14.950	14.900	14.900	14.900	198,252
2023-04-12	14.950	15.000	14.950	14.950	14.950	193,777
2023-04-11	14.950	15.000	14.900	14.950	14.950	131,511
2023-04-10	14.900	15.050	14.850	14.950	14.950	215,655
2023-04-07	14.900	15.000	14.900	14.900	14.900	223,067
2023-04-06	14.900	14.950	14.850	14.900	14.900	90,225
2023-03-31	14.800	14.950	14.750	14.900	14.900	378,158
2023-03-30	14.750	15.050	14.750	14.800	14.800	191,610
2023-03-29	14.800	14.900	14.600	14.750	14.750	159,413
2023-03-28	14.900	14.900	14.700	14.750	14.750	292,065
2023-03-27	14.800	14.950	14.750	14.900	14.900	262,450
2023-03-24	14.600	14.900	14.600	14.800	14.800	168,062
2023-03-23	14.800	14.800	14.550	14.600	14.600	259,984
2023-03-22	14.900	14.900	14.700	14.700	14.700	129,791
2023-03-21	14.750	14.850	14.700	14.800	14.800	330,300
2023-03-20	14.700	14.700	14.550	14.600	14.600	108,788
2023-03-17	14.700	14.700	14.550	14.600	14.600	311,805
2023-03-16	14.850	15.050	14.450	14.600	14.600	705,935
2023-03-15	15.150	15.200	15.100	15.100	15.100	201,531
2023-03-14	15.100	15.150	15.050	15.100	15.100	254,434
2023-03-13	15.100	15.150	14.900	15.150	15.150	410,003
2023-03-10	15.350	15.350	15.150	15.200	15.200	456,000
2023-03-09	15.500	15.500	15.200	15.300	15.300	446,548
2023-03-08	15.350	15.350	15.150	15.300	15.300	432,577
2023-03-07	15.300	15.450	15.250	15.350	15.350	611,537
2023-03-06	15.200	15.300	15.100	15.200	15.200	560,135
2023-03-03	15.100	15.150	14.850	15.050	15.050	625,035
2023-03-02	14.550	15.200	14.550	15.100	15.100	1,278,843
2023-03-01	14.350	14.550	14.300	14.550	14.550	502,233
2023-02-24	14.350	14.350	14.250	14.350	14.350	228,105
2023-02-23	14.300	14.350	14.200	14.350	14.350	269,666
2023-02-22	14.250	14.300	14.150	14.300	14.300	152,804
2023-02-21	14.250	14.350	14.200	14.350	14.350	232,931
2023-02-20	14.250	14.250	14.150	14.250	14.250	226,427
2023-02-17	14.150	14.200	14.100	14.200	14.200	117,448
2023-02-16	14.200	14.250	14.100	14.150	14.150	125,812
2023-02-15	14.200	14.250	14.100	14.100	14.100	64,732
2023-02-14	14.200	14.200	14.100	14.150	14.150	154,515
2023-02-13	14.150	14.250	14.100	14.150	14.150	195,564
2023-02-10	14.250	14.250	14.100	14.150	14.150	190,389
2023-02-09	14.100	14.300	14.100	14.250	14.250	175,803

← NewerPage 15 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.