De Licacy Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.950	14.000	13.900	14.000	14.000	80,595
2022-11-02	14.050	14.150	14.000	14.050	14.050	65,794
2022-11-01	13.700	14.050	13.700	14.000	14.000	104,784
2022-10-31	13.900	14.000	13.850	13.900	13.900	111,850
2022-10-28	13.900	13.900	13.750	13.800	13.800	80,290
2022-10-27	13.800	13.950	13.750	13.900	13.900	150,165
2022-10-26	13.700	13.900	13.650	13.750	13.750	134,313
2022-10-25	13.700	13.800	13.650	13.700	13.700	108,474
2022-10-24	13.650	13.900	13.650	13.750	13.750	76,146
2022-10-21	13.600	13.800	13.600	13.650	13.650	125,463
2022-10-20	13.700	13.750	13.550	13.600	13.600	99,470
2022-10-19	13.900	14.000	13.750	13.800	13.800	208,714
2022-10-18	13.950	14.050	13.800	13.900	13.900	139,188
2022-10-17	14.100	14.150	13.800	13.900	13.900	249,328
2022-10-14	14.150	14.300	14.100	14.200	14.200	149,365
2022-10-13	14.300	14.300	13.800	13.850	13.850	371,286
2022-10-12	14.300	14.500	14.300	14.350	14.350	39,259
2022-10-11	14.450	14.500	14.250	14.400	14.400	351,434
2022-10-07	14.650	14.750	14.550	14.600	14.600	136,198
2022-10-06	14.500	14.600	14.500	14.600	14.600	114,658
2022-10-05	14.550	14.750	14.450	14.500	14.500	199,179
2022-10-04	14.750	14.750	14.450	14.550	14.550	249,694
2022-10-03	14.900	14.900	14.350	14.400	14.400	251,998
2022-09-30	14.700	14.800	14.300	14.800	14.800	191,522
2022-09-29	14.650	14.850	14.450	14.650	14.650	182,802
2022-09-28	14.800	15.050	14.500	14.600	14.600	361,909
2022-09-27	14.600	14.900	14.600	14.750	14.750	339,535
2022-09-26	15.150	15.150	14.400	14.600	14.600	562,259
2022-09-23	15.300	15.350	14.950	15.050	15.050	652,937
2022-09-22	15.200	15.400	14.950	15.350	15.350	318,928
2022-09-21	15.550	15.800	15.200	15.250	15.250	399,922
2022-09-20	15.250	15.500	15.200	15.500	15.500	327,552
2022-09-19	15.700	15.700	15.150	15.250	15.250	416,503
2022-09-16	15.450	15.700	15.350	15.500	15.500	599,502
2022-09-15	15.850	15.850	15.450	15.450	15.450	958,614
2022-09-14	14.750	16.150	14.750	15.850	15.850	2,885,772
2022-09-13	15.100	15.150	14.950	15.050	15.050	359,816
2022-09-12	15.100	15.100	14.950	15.000	15.000	437,726
2022-09-08	14.600	15.100	14.550	14.950	14.950	598,349
2022-09-07	14.650	14.650	14.450	14.550	14.550	196,271
2022-09-06	14.650	14.700	14.400	14.500	14.500	219,168
2022-09-05	14.500	14.500	14.000	14.500	14.500	307,196
2022-09-02	14.500	14.550	14.450	14.450	14.450	78,692
2022-09-01	14.400	14.600	14.400	14.500	14.500	184,385
2022-08-31	14.700	14.750	14.500	14.600	14.600	189,353
2022-08-30	14.450	14.650	14.450	14.600	14.600	114,776
2022-08-29	14.500	14.650	14.400	14.550	14.550	232,886
2022-08-26	14.950	15.000	14.750	14.750	14.750	326,982
2022-08-25	14.800	14.900	14.700	14.850	14.850	394,949
2022-08-24	14.550	14.850	14.550	14.650	14.650	377,323
2022-08-23	14.350	14.550	14.350	14.450	14.450	220,018
2022-08-22	14.400	14.550	14.350	14.400	14.400	335,699
2022-08-19	14.450	14.550	14.400	14.400	14.400	227,395
2022-08-18	14.500	14.600	14.400	14.550	14.550	121,155
2022-08-17	14.650	14.650	14.500	14.600	14.600	118,940
2022-08-16	14.550	14.650	14.550	14.550	14.550	146,018
2022-08-15	14.700	14.750	14.500	14.650	14.650	278,094
2022-08-12	14.600	14.700	14.500	14.700	14.700	202,790
2022-08-11	14.700	14.700	14.400	14.600	14.600	307,436
2022-08-10	14.300	14.700	14.200	14.500	14.500	728,778

← NewerPage 17 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.