De Licacy Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.000	12.000	11.800	11.800	11.800	646,158
2026-01-19	11.850	11.950	11.800	11.900	11.900	609,178
2026-01-16	11.900	12.000	11.800	11.850	11.850	1,525,536
2026-01-15	11.450	12.100	11.450	11.800	11.800	945,649
2026-01-14	11.350	11.600	11.350	11.550	11.550	609,538
2026-01-13	11.400	11.400	11.300	11.350	11.350	315,673
2026-01-12	11.150	11.400	11.150	11.300	11.300	428,319
2026-01-09	11.150	11.200	11.050	11.150	11.150	252,559
2026-01-08	11.200	11.200	11.100	11.150	11.150	256,426
2026-01-07	11.050	11.200	11.000	11.050	11.050	365,784
2026-01-06	10.950	11.050	10.900	10.950	10.950	452,640
2026-01-05	11.000	11.000	10.850	10.950	10.950	922,889
2026-01-02	11.050	11.100	11.000	11.000	11.000	297,709
2025-12-31	11.200	11.200	11.000	11.050	11.050	873,640
2025-12-30	11.150	11.200	11.150	11.200	11.200	182,440
2025-12-29	11.250	11.300	11.150	11.150	11.150	254,896
2025-12-26	11.250	11.250	11.100	11.150	11.150	219,706
2025-12-24	11.250	11.250	11.050	11.150	11.150	287,248
2025-12-23	11.250	11.450	11.150	11.250	11.250	255,233
2025-12-22	11.200	11.250	11.150	11.250	11.250	110,189
2025-12-19	11.150	11.200	11.100	11.150	11.150	176,058
2025-12-18	11.050	11.200	11.050	11.150	11.150	114,265
2025-12-17	11.200	11.200	11.050	11.050	11.050	262,181
2025-12-16	11.200	11.250	11.100	11.100	11.100	382,639
2025-12-15	11.300	11.350	11.200	11.250	11.250	162,384
2025-12-12	11.300	11.450	11.250	11.300	11.300	521,614
2025-12-11	11.250	11.300	11.150	11.200	11.200	466,408
2025-12-10	11.300	11.350	11.200	11.250	11.250	271,843
2025-12-09	11.300	11.300	11.100	11.300	11.300	204,012
2025-12-08	11.500	11.500	11.200	11.300	11.300	518,473
2025-12-05	11.650	11.700	11.500	11.550	11.550	362,081
2025-12-04	11.550	11.750	11.500	11.650	11.650	675,740
2025-12-03	11.400	11.500	11.300	11.450	11.450	418,426
2025-12-02	11.250	11.450	11.200	11.300	11.300	316,998
2025-12-01	11.350	11.400	11.250	11.250	11.250	257,211
2025-11-28	11.400	11.400	11.250	11.350	11.350	350,020
2025-11-27	11.100	11.450	11.100	11.400	11.400	728,697
2025-11-26	10.950	11.100	10.950	11.100	11.100	387,437
2025-11-25	10.950	10.950	10.850	10.950	10.950	114,146
2025-11-24	10.900	11.000	10.850	10.950	10.950	211,110
2025-11-21	10.850	10.900	10.700	10.800	10.800	392,754
2025-11-20	10.800	10.900	10.750	10.800	10.800	287,677
2025-11-19	10.750	10.850	10.650	10.700	10.700	507,523
2025-11-18	11.000	11.000	10.750	10.800	10.800	483,645
2025-11-17	11.100	11.100	10.900	11.000	11.000	269,360
2025-11-14	10.900	11.100	10.900	11.000	11.000	412,817
2025-11-13	10.900	10.950	10.800	10.900	10.900	346,577
2025-11-12	10.800	10.900	10.750	10.800	10.800	318,115
2025-11-11	10.850	10.900	10.750	10.750	10.750	213,790
2025-11-10	10.900	10.900	10.800	10.850	10.850	545,853
2025-11-07	10.950	11.000	10.850	10.900	10.900	384,441
2025-11-06	10.750	11.050	10.750	10.950	10.950	574,440
2025-11-05	10.750	10.750	10.600	10.700	10.700	616,878
2025-11-04	10.850	10.850	10.700	10.700	10.700	1,139,391
2025-11-03	10.900	10.900	10.800	10.850	10.850	872,156
2025-10-31	11.000	11.000	10.900	10.900	10.900	396,720
2025-10-30	11.100	11.150	10.950	11.000	11.000	963,154
2025-10-29	11.200	11.200	11.050	11.100	11.100	547,071
2025-10-28	11.300	11.450	11.150	11.200	11.200	583,736
2025-10-27	11.300	11.350	11.200	11.250	11.250	515,911

← NewerPage 4 of 21 · 1,220 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.