De Licacy Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	13.450	13.450	13.000	13.250	13.250	749,055
2025-07-28	13.250	13.450	13.250	13.300	13.300	647,065
2025-07-25	13.150	13.250	13.150	13.200	13.200	410,979
2025-07-24	13.300	13.300	13.100	13.200	13.200	603,093
2025-07-23	12.950	13.250	12.950	13.200	13.200	667,550
2025-07-22	13.050	13.150	12.900	12.900	12.900	726,578
2025-07-21	13.000	13.150	13.000	13.100	13.100	637,320
2025-07-18	13.050	13.150	13.000	13.000	13.000	593,161
2025-07-17	12.900	13.150	12.900	13.000	13.000	215,001
2025-07-16	12.850	13.000	12.850	12.900	12.900	388,817
2025-07-15	12.900	12.950	12.850	12.900	12.900	460,192
2025-07-14	13.050	13.050	12.900	12.900	12.900	249,216
2025-07-11	12.700	13.100	12.700	13.000	13.000	298,751
2025-07-10	12.750	12.850	12.700	12.750	12.750	416,529
2025-07-09	12.900	12.900	12.700	12.850	12.850	170,501
2025-07-08	13.050	13.050	12.650	12.750	12.750	685,268
2025-07-07	13.100	13.150	12.900	13.050	13.050	206,314
2025-07-04	13.300	13.300	13.050	13.150	13.150	524,153
2025-07-03	13.000	13.250	13.000	13.200	13.200	713,538
2025-07-02	12.650	12.850	12.550	12.800	12.800	291,209
2025-07-01	12.450	12.650	12.450	12.550	12.550	255,496
2025-06-30	12.700	12.700	12.450	12.450	12.450	369,129
2025-06-27	12.650	12.750	12.550	12.700	12.700	501,010
2025-06-26	12.500	12.650	12.400	12.600	12.600	222,370
2025-06-25	12.650	12.650	12.400	12.400	12.400	411,691
2025-06-24	12.450	12.600	12.400	12.500	12.500	525,376
2025-06-23	12.300	12.450	12.100	12.350	12.350	488,720
2025-06-20	12.550	12.600	12.350	12.450	12.450	826,084
2025-06-19	12.800	12.800	12.500	12.550	12.550	1,139,444
2025-06-18	12.800	12.900	12.750	12.750	12.750	458,325
2025-06-17	12.850	12.950	12.700	12.750	12.750	714,251
2025-06-16	12.700	12.900	12.600	12.850	12.850	837,130
2025-06-13	13.100	13.100	12.850	12.850	12.850	1,774,027
2025-06-12	13.400	13.400	13.100	13.150	13.150	790,818
2025-06-11	13.350	13.500	13.150	13.250	13.250	998,500
2025-06-10	13.150	13.350	13.050	13.050	13.050	1,177,691
2025-06-09	13.400	13.400	13.100	13.150	13.150	1,331,671
2025-06-06	13.300	13.550	13.300	13.400	13.400	230,226
2025-06-05	13.550	13.650	13.400	13.450	13.450	766,538
2025-06-04	13.400	13.700	13.400	13.550	13.550	598,102
2025-06-03	13.400	13.400	13.200	13.350	13.350	632,120
2025-06-02	13.550	13.550	13.250	13.300	13.300	1,086,008
2025-05-29	13.700	13.850	13.600	13.650	13.650	473,511
2025-05-28	13.750	13.850	13.650	13.700	13.700	417,047
2025-05-27	13.750	13.850	13.650	13.750	13.750	628,285
2025-05-26	13.700	13.800	13.650	13.750	13.750	395,147
2025-05-23	13.700	13.800	13.650	13.700	13.700	613,087
2025-05-22	13.900	13.900	13.600	13.700	13.700	1,113,120
2025-05-21	13.850	13.950	13.750	13.900	13.900	849,355
2025-05-20	13.850	13.850	13.750	13.850	13.850	714,140
2025-05-19	14.050	14.050	13.800	13.800	13.800	1,441,281
2025-05-16	14.050	14.100	13.900	14.100	14.100	1,062,530
2025-05-15	14.100	14.250	13.950	14.050	14.050	1,078,301
2025-05-14	13.850	14.050	13.850	14.000	14.000	735,102
2025-05-13	14.100	14.100	13.800	13.850	13.850	2,045,877
2025-05-12	14.150	14.150	13.950	14.050	14.050	788,240
2025-05-09	13.900	14.000	13.700	13.950	13.950	769,500
2025-05-08	14.200	14.200	13.900	13.900	13.900	674,232
2025-05-07	14.300	14.300	13.900	13.900	13.900	844,876
2025-05-06	14.150	14.300	14.000	14.300	14.300	626,442

← NewerPage 6 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.