De Licacy Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.050	14.150	14.050	14.150	14.150	222,372
2023-02-07	14.050	14.100	14.050	14.050	14.050	141,928
2023-02-06	14.100	14.100	14.050	14.100	14.100	212,583
2023-02-03	14.100	14.100	14.000	14.100	14.100	217,414
2023-02-02	14.100	14.100	14.050	14.100	14.100	234,701
2023-02-01	14.050	14.100	14.000	14.050	14.050	175,074
2023-01-31	13.950	14.150	13.950	14.050	14.050	149,929
2023-01-30	14.050	14.100	14.000	14.000	14.000	179,302
2023-01-17	14.100	14.100	14.000	14.050	14.050	108,686
2023-01-16	14.150	14.150	13.950	14.050	14.050	128,235
2023-01-13	14.050	14.100	14.000	14.100	14.100	160,399
2023-01-12	14.150	14.150	13.950	14.050	14.050	107,422
2023-01-11	14.150	14.150	14.050	14.100	14.100	56,199
2023-01-10	14.150	14.150	14.050	14.100	14.100	162,089
2023-01-09	14.100	14.200	14.050	14.100	14.100	140,117
2023-01-06	14.000	14.100	13.950	14.050	14.050	86,555
2023-01-05	14.100	14.100	13.950	14.050	14.050	120,853
2023-01-04	14.000	14.050	13.950	14.000	14.000	49,008
2023-01-03	14.000	14.050	13.800	14.050	14.050	160,973
2022-12-30	14.150	14.150	14.000	14.050	14.050	125,950
2022-12-29	14.050	14.050	13.900	14.000	14.000	173,649
2022-12-28	14.300	14.300	14.050	14.050	14.050	134,830
2022-12-27	14.050	14.400	14.050	14.200	14.200	839,736
2022-12-26	14.150	14.150	14.050	14.050	14.050	81,828
2022-12-23	14.100	14.100	14.050	14.050	14.050	81,234
2022-12-22	13.950	14.150	13.950	14.150	14.150	109,036
2022-12-21	13.900	14.000	13.900	13.950	13.950	155,839
2022-12-20	14.150	14.200	13.650	13.850	13.850	413,037
2022-12-19	14.200	14.200	14.100	14.150	14.150	117,665
2022-12-16	14.250	14.250	14.150	14.150	14.150	224,343
2022-12-15	14.400	14.450	14.300	14.300	14.300	142,294
2022-12-14	14.400	14.450	14.300	14.350	14.350	94,233
2022-12-13	14.350	14.450	14.300	14.300	14.300	192,437
2022-12-12	14.400	14.450	14.350	14.400	14.400	87,654
2022-12-09	14.400	14.450	14.350	14.400	14.400	104,224
2022-12-08	14.250	14.450	14.250	14.350	14.350	144,569
2022-12-07	14.350	14.400	14.250	14.300	14.300	231,939
2022-12-06	14.550	14.550	14.350	14.400	14.400	165,936
2022-12-05	14.450	14.500	14.400	14.450	14.450	228,759
2022-12-02	14.450	14.450	14.300	14.400	14.400	123,886
2022-12-01	14.400	14.600	14.350	14.400	14.400	292,365
2022-11-30	14.350	14.400	14.300	14.350	14.350	219,403
2022-11-29	14.250	14.300	14.200	14.300	14.300	130,158
2022-11-28	14.250	14.300	14.100	14.250	14.250	174,110
2022-11-25	14.300	14.350	14.200	14.200	14.200	239,106
2022-11-24	14.450	14.450	14.200	14.350	14.350	213,642
2022-11-23	14.500	14.500	14.300	14.450	14.450	156,500
2022-11-22	14.750	14.750	14.400	14.500	14.500	96,713
2022-11-21	14.600	14.600	14.400	14.550	14.550	108,450
2022-11-18	14.500	15.000	14.500	14.550	14.550	394,286
2022-11-17	14.300	14.650	14.250	14.600	14.600	250,438
2022-11-16	14.550	14.600	14.250	14.250	14.250	271,674
2022-11-15	14.800	14.800	14.400	14.500	14.500	422,512
2022-11-14	14.200	14.950	14.050	14.800	14.800	604,581
2022-11-11	14.500	14.500	13.950	14.050	14.050	238,063
2022-11-10	14.050	14.100	13.950	14.100	14.100	42,516
2022-11-09	14.250	14.250	13.900	14.050	14.050	262,305
2022-11-08	14.100	14.500	14.050	14.150	14.150	94,201
2022-11-07	14.100	14.200	14.100	14.150	14.150	74,812
2022-11-04	14.200	14.200	13.900	14.100	14.100	102,430

← NewerPage 16 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.