De Licacy Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	16.100	16.150	15.950	15.950	15.662	554,407
2022-02-15	15.950	16.100	15.900	16.000	15.711	477,867
2022-02-14	16.250	16.250	16.000	16.000	15.711	493,516
2022-02-11	16.350	16.400	16.300	16.350	16.055	244,276
2022-02-10	16.200	16.400	16.100	16.400	16.104	658,728
2022-02-09	16.600	16.700	16.250	16.350	16.055	637,050
2022-02-08	16.250	16.750	16.250	16.650	16.349	902,405
2022-02-07	15.850	16.200	15.850	16.200	15.907	295,737
2022-01-26	15.800	15.950	15.750	15.850	15.564	308,021
2022-01-25	16.250	16.250	15.700	15.850	15.564	805,406
2022-01-24	16.300	16.450	15.900	16.200	15.907	627,974
2022-01-21	16.350	16.450	16.100	16.300	16.005	578,754
2022-01-20	16.600	16.600	16.350	16.550	16.251	410,322
2022-01-19	16.600	16.800	16.350	16.650	16.349	857,495
2022-01-18	16.350	17.000	16.350	16.700	16.398	2,459,093
2022-01-17	15.900	16.300	15.800	16.250	15.956	1,264,302
2022-01-14	15.900	16.000	15.650	15.750	15.465	360,126
2022-01-13	15.900	15.950	15.800	15.900	15.613	201,077
2022-01-12	15.900	15.950	15.800	15.900	15.613	229,327
2022-01-11	15.950	16.050	15.850	15.850	15.564	317,531
2022-01-10	15.700	16.050	15.700	15.950	15.662	608,373
2022-01-07	15.700	15.900	15.650	15.700	15.416	399,142
2022-01-06	15.650	15.700	15.600	15.600	15.318	337,334
2022-01-05	15.550	15.750	15.550	15.650	15.367	235,857
2022-01-04	15.550	15.700	15.550	15.650	15.367	212,729
2022-01-03	15.750	15.750	15.500	15.550	15.269	462,795
2021-12-30	15.850	15.850	15.650	15.700	15.416	395,475
2021-12-29	15.800	15.900	15.700	15.850	15.564	586,162
2021-12-28	15.750	15.850	15.700	15.800	15.514	271,525
2021-12-27	15.800	15.850	15.700	15.750	15.465	195,450
2021-12-24	15.750	15.850	15.650	15.800	15.514	258,471
2021-12-23	15.600	15.750	15.500	15.750	15.465	400,619
2021-12-22	15.700	15.700	15.450	15.550	15.269	317,124
2021-12-21	15.850	15.850	15.400	15.500	15.220	516,165
2021-12-20	15.550	15.750	15.400	15.750	15.465	883,037
2021-12-17	15.300	15.400	15.300	15.400	15.122	201,786
2021-12-16	15.300	15.350	15.250	15.300	15.024	210,192
2021-12-15	15.350	15.400	15.250	15.250	14.974	218,512
2021-12-14	15.400	15.450	15.300	15.350	15.073	222,394
2021-12-13	15.500	15.500	15.350	15.450	15.171	216,049
2021-12-10	15.400	15.450	15.400	15.450	15.171	110,821
2021-12-09	15.350	15.500	15.350	15.350	15.073	231,156
2021-12-08	15.350	15.500	15.300	15.350	15.073	192,307
2021-12-07	15.300	15.350	15.250	15.300	15.024	260,118
2021-12-06	15.300	15.300	15.150	15.200	14.925	292,439
2021-12-03	15.300	15.350	15.150	15.300	15.024	335,275
2021-12-02	15.450	15.450	15.200	15.300	15.024	210,215
2021-12-01	15.200	15.500	15.050	15.500	15.220	236,619
2021-11-30	15.250	15.450	15.200	15.200	14.925	343,749
2021-11-29	15.450	15.450	15.050	15.250	14.974	422,031
2021-11-26	15.750	15.750	15.500	15.550	15.269	374,558
2021-11-25	15.900	15.900	15.650	15.750	15.465	188,395
2021-11-24	15.750	15.900	15.600	15.800	15.514	351,780
2021-11-23	16.050	16.050	15.700	15.800	15.514	264,980
2021-11-22	16.000	16.100	15.850	16.000	15.711	323,665
2021-11-19	16.000	16.050	15.900	16.050	15.760	288,759
2021-11-18	16.150	16.150	15.950	16.050	15.760	288,615
2021-11-17	16.150	16.350	16.050	16.150	15.858	500,750
2021-11-16	15.900	16.150	15.900	16.100	15.809	455,214
2021-11-15	16.000	16.000	15.750	15.850	15.564	273,964

← NewerPage 20 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.