De Licacy Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	14.300	14.700	14.200	14.500	14.500	728,778
2022-08-09	14.250	14.900	14.250	14.900	14.900	737,667
2022-08-08	14.400	14.400	14.200	14.350	14.350	224,224
2022-08-05	14.450	14.550	14.300	14.450	14.450	333,066
2022-08-04	14.450	14.450	14.000	14.200	14.200	322,245
2022-08-03	14.300	14.500	14.150	14.400	14.400	343,836
2022-08-02	14.300	14.450	14.200	14.250	14.250	321,440
2022-08-01	14.000	14.650	14.000	14.450	14.450	672,342
2022-07-29	13.950	14.250	13.900	14.100	14.100	212,361
2022-07-28	14.000	14.300	13.900	13.950	13.950	378,657
2022-07-27	14.300	14.300	13.650	14.100	14.100	871,455
2022-07-26	14.400	14.650	14.200	14.350	14.350	1,764,539
2022-07-25	13.100	14.400	13.100	14.400	14.400	1,997,882
2022-07-22	12.900	13.100	12.800	13.100	13.100	238,073
2022-07-21	12.800	12.900	12.700	12.900	12.900	90,837
2022-07-20	12.900	13.000	12.700	12.800	12.800	298,559
2022-07-19	12.750	12.800	12.700	12.800	12.800	139,597
2022-07-18	12.650	12.750	12.600	12.650	12.650	101,506
2022-07-15	12.800	12.850	12.400	12.650	12.650	320,187
2022-07-14	12.750	12.900	12.700	12.700	12.700	122,558
2022-07-13	12.700	12.800	12.500	12.750	12.750	230,715
2022-07-12	12.800	12.800	12.400	12.500	12.500	349,608
2022-07-11	13.250	13.250	12.850	12.900	12.900	115,537
2022-07-08	13.050	13.100	12.850	13.000	13.000	269,592
2022-07-07	12.750	12.900	12.300	12.700	12.700	425,997
2022-07-06	13.150	13.150	12.800	12.950	12.950	314,671
2022-07-05	13.200	13.250	13.000	13.150	13.150	125,765
2022-07-04	13.900	13.900	13.050	13.150	12.912	353,311
2022-07-01	13.600	13.750	13.000	13.050	12.814	659,962
2022-06-30	13.900	13.900	13.600	13.600	13.354	329,361
2022-06-29	13.800	13.950	13.800	13.950	13.698	75,113
2022-06-28	14.050	14.050	13.950	14.000	13.747	102,195
2022-06-27	13.850	13.900	13.750	13.900	13.649	262,461
2022-06-24	13.850	13.900	13.650	13.750	13.502	319,658
2022-06-23	13.900	13.900	13.600	13.700	13.452	199,264
2022-06-22	13.900	13.900	13.600	13.750	13.502	224,606
2022-06-21	14.000	14.000	13.800	13.850	13.600	234,322
2022-06-20	13.800	13.950	13.600	13.600	13.354	525,104
2022-06-17	13.800	13.850	13.700	13.750	13.502	384,805
2022-06-16	14.100	14.100	13.850	13.900	13.649	271,629
2022-06-15	13.800	14.100	13.800	14.000	13.747	126,650
2022-06-14	13.800	13.850	13.750	13.800	13.551	256,733
2022-06-13	14.050	14.050	13.800	13.900	13.649	439,376
2022-06-10	14.150	14.250	14.150	14.200	13.943	108,593
2022-06-09	14.200	14.300	14.150	14.300	14.042	143,913
2022-06-08	14.200	14.300	14.150	14.300	14.042	279,056
2022-06-07	14.000	14.100	13.900	14.050	13.796	159,555
2022-06-06	14.050	14.050	13.900	14.000	13.747	221,332
2022-06-02	14.000	14.100	13.850	14.050	13.796	139,458
2022-06-01	14.150	14.300	13.950	14.100	13.845	316,236
2022-05-31	14.200	14.200	14.000	14.200	13.943	210,051
2022-05-30	14.100	14.100	13.950	14.100	13.845	218,755
2022-05-27	14.050	14.050	13.800	13.950	13.698	278,267
2022-05-26	14.250	14.250	13.950	13.950	13.698	174,816
2022-05-25	13.900	14.000	13.850	14.000	13.747	146,429
2022-05-24	14.000	14.050	13.850	13.900	13.649	165,792
2022-05-23	14.100	14.100	13.900	13.950	13.698	206,020
2022-05-20	13.950	14.100	13.850	14.000	13.747	208,372
2022-05-19	13.700	13.950	13.650	13.950	13.698	471,723
2022-05-18	14.050	14.150	14.000	14.100	13.845	314,837

← NewerPage 18 of 21 · 1,217 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.