De Licacy Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	14.000	14.150	14.000	14.050	13.796	154,466
2022-05-16	14.100	14.200	13.900	14.050	13.796	218,093
2022-05-13	14.000	14.200	13.850	13.900	13.649	316,501
2022-05-12	14.300	14.300	13.700	13.850	13.600	793,725
2022-05-11	14.150	14.500	14.000	14.300	14.042	694,852
2022-05-10	14.050	14.250	13.750	14.100	13.845	619,380
2022-05-09	15.050	15.050	14.050	14.050	13.796	1,672,434
2022-05-06	15.000	15.200	15.000	15.100	14.827	433,916
2022-05-05	15.200	15.200	15.050	15.100	14.827	320,700
2022-05-04	15.150	15.200	15.050	15.100	14.827	166,358
2022-05-03	15.200	15.300	15.000	15.100	14.827	554,262
2022-04-29	15.300	15.350	15.200	15.250	14.974	193,499
2022-04-28	15.200	15.350	15.200	15.300	15.024	145,694
2022-04-27	15.400	15.400	15.050	15.150	14.876	483,574
2022-04-26	15.550	15.700	15.400	15.500	15.220	213,914
2022-04-25	15.850	15.850	15.450	15.550	15.269	405,775
2022-04-22	15.750	16.000	15.750	15.950	15.662	368,058
2022-04-21	15.800	16.000	15.800	15.800	15.514	330,314
2022-04-20	15.700	15.900	15.700	15.800	15.514	518,474
2022-04-19	15.700	15.750	15.600	15.700	15.416	230,615
2022-04-18	15.600	15.750	15.550	15.600	15.318	282,792
2022-04-15	15.650	15.650	15.400	15.550	15.269	388,808
2022-04-14	15.550	15.700	15.500	15.650	15.367	377,948
2022-04-13	15.550	15.650	15.450	15.500	15.220	471,866
2022-04-12	15.700	15.700	15.450	15.500	15.220	507,777
2022-04-11	15.500	16.050	15.450	15.650	15.367	1,704,948
2022-04-08	15.400	15.400	15.200	15.300	15.024	528,168
2022-04-07	15.250	15.400	15.050	15.200	14.925	693,960
2022-04-06	15.200	15.350	15.200	15.350	15.073	438,369
2022-04-01	15.300	15.350	15.200	15.250	14.974	548,266
2022-03-31	15.350	15.400	15.300	15.350	15.073	383,821
2022-03-30	15.450	15.450	15.350	15.350	15.073	137,249
2022-03-29	15.350	15.450	15.250	15.350	15.073	161,336
2022-03-28	15.350	15.350	15.100	15.350	15.073	413,913
2022-03-25	15.350	15.600	15.350	15.350	15.073	383,108
2022-03-24	15.400	15.450	15.300	15.300	15.024	378,991
2022-03-23	15.500	15.500	15.400	15.450	15.171	301,500
2022-03-22	15.300	15.450	15.300	15.400	15.122	282,222
2022-03-21	15.450	15.450	15.300	15.350	15.073	190,825
2022-03-18	15.150	15.350	15.150	15.350	15.073	294,135
2022-03-17	15.150	15.250	15.100	15.250	14.974	539,080
2022-03-16	15.400	15.400	15.000	15.050	14.778	664,725
2022-03-15	15.300	15.300	15.000	15.100	14.827	698,572
2022-03-14	15.300	15.800	15.150	15.300	15.024	492,872
2022-03-11	15.300	15.350	15.200	15.250	14.974	175,006
2022-03-10	15.200	15.500	15.200	15.350	15.073	527,603
2022-03-09	15.150	15.200	15.050	15.200	14.925	683,926
2022-03-08	15.250	15.250	15.000	15.150	14.876	1,205,883
2022-03-07	15.650	15.650	15.200	15.350	15.073	848,469
2022-03-04	15.750	15.800	15.700	15.700	15.416	298,734
2022-03-03	15.950	15.950	15.850	15.900	15.613	144,049
2022-03-02	15.950	15.950	15.750	15.900	15.613	262,025
2022-03-01	15.800	15.900	15.600	15.850	15.564	344,271
2022-02-25	15.700	15.850	15.650	15.750	15.465	492,269
2022-02-24	16.000	16.000	15.600	15.650	15.367	789,734
2022-02-23	15.950	16.350	15.900	16.000	15.711	350,234
2022-02-22	16.150	16.250	15.950	16.100	15.809	410,443
2022-02-21	16.150	16.350	16.050	16.250	15.956	530,865
2022-02-18	16.000	16.150	15.950	16.150	15.858	378,821
2022-02-17	16.100	16.150	16.000	16.000	15.711	242,423

← NewerPage 19 of 21 · 1,222 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.