De Licacy Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.150	11.350	11.100	11.300	11.300	407,877
2025-10-22	11.100	11.250	11.100	11.150	11.150	383,461
2025-10-21	11.300	11.350	11.100	11.100	11.100	317,063
2025-10-20	11.200	11.400	11.000	11.250	11.250	489,673
2025-10-17	11.250	11.250	11.000	11.150	11.150	286,132
2025-10-16	11.250	11.250	11.100	11.150	11.150	355,510
2025-10-15	11.300	11.300	11.100	11.150	11.150	194,995
2025-10-14	11.200	11.500	11.150	11.150	11.150	446,652
2025-10-13	11.050	11.350	11.050	11.200	11.200	449,828
2025-10-09	11.200	11.450	11.150	11.350	11.350	870,519
2025-10-08	11.150	11.200	11.050	11.100	11.100	276,351
2025-10-07	11.250	11.300	11.100	11.150	11.150	472,956
2025-10-03	11.250	11.250	11.100	11.150	11.150	576,940
2025-10-02	11.400	11.600	11.100	11.100	11.100	1,325,176
2025-10-01	11.050	11.450	11.050	11.250	11.250	943,616
2025-09-30	11.100	11.200	11.000	11.050	11.050	254,089
2025-09-29	11.100	11.100	11.100	11.100	11.100	0
2025-09-26	11.200	11.200	11.000	11.100	11.100	416,447
2025-09-25	11.100	11.300	11.100	11.200	11.200	666,325
2025-09-24	11.000	11.150	11.000	11.100	11.100	360,135
2025-09-23	11.000	11.050	10.900	11.000	11.000	285,832
2025-09-22	11.000	11.000	10.850	10.950	10.950	302,373
2025-09-19	11.150	11.150	10.900	10.950	10.950	388,135
2025-09-18	10.950	11.000	10.900	10.900	10.900	420,756
2025-09-17	10.750	11.000	10.750	10.850	10.850	474,650
2025-09-16	10.700	10.850	10.700	10.750	10.750	289,109
2025-09-15	10.700	10.850	10.700	10.700	10.700	317,774
2025-09-12	10.750	10.900	10.700	10.700	10.700	372,235
2025-09-11	10.850	10.900	10.700	10.700	10.700	709,233
2025-09-10	11.100	11.100	10.800	10.900	10.900	1,264,660
2025-09-09	11.300	11.300	11.050	11.100	11.100	653,146
2025-09-08	11.200	11.250	11.100	11.250	11.250	505,600
2025-09-05	11.250	11.300	11.100	11.200	11.200	377,673
2025-09-04	11.000	11.300	10.950	11.200	11.200	805,369
2025-09-03	10.900	11.000	10.900	10.950	10.950	463,548
2025-09-02	11.100	11.100	10.900	10.950	10.950	489,487
2025-09-01	11.100	11.200	11.000	11.000	11.000	559,852
2025-08-29	11.200	11.200	11.000	11.000	11.000	1,106,048
2025-08-28	11.300	11.300	11.150	11.200	11.200	773,302
2025-08-27	11.200	11.400	11.200	11.300	11.300	489,490
2025-08-26	11.250	11.350	11.200	11.250	11.250	788,642
2025-08-25	11.350	11.450	11.300	11.300	11.300	558,858
2025-08-22	11.600	11.600	11.300	11.300	11.300	1,276,710
2025-08-21	11.700	11.750	11.550	11.550	11.550	536,261
2025-08-20	11.800	11.800	11.500	11.550	11.550	1,169,696
2025-08-19	11.800	11.900	11.700	11.750	11.750	744,860
2025-08-18	11.900	11.950	11.800	11.800	11.800	847,346
2025-08-15	11.900	12.000	11.850	11.900	11.900	555,500
2025-08-14	11.800	12.000	11.800	11.900	11.900	384,060
2025-08-13	12.100	12.100	11.850	11.850	11.850	1,093,794
2025-08-12	12.000	12.100	12.000	12.050	12.050	186,591
2025-08-11	12.150	12.150	11.900	12.000	12.000	1,222,819
2025-08-08	12.200	12.300	12.150	12.150	12.150	551,210
2025-08-07	12.300	12.350	12.150	12.200	12.200	1,033,422
2025-08-06	12.350	12.400	12.200	12.250	12.250	1,029,753
2025-08-05	12.600	12.600	12.350	12.400	12.400	2,043,297
2025-08-04	12.835	13.027	12.740	12.979	12.479	2,034,143
2025-08-01	13.100	13.450	13.050	13.400	13.400	658,378
2025-07-31	13.027	13.027	12.692	12.740	12.249	874,756
2025-07-30	12.931	12.979	12.740	12.835	12.341	879,187

← NewerPage 5 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.