De Licacy Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	14.150	14.300	14.000	14.300	14.300	626,442
2025-05-05	14.600	14.700	13.850	14.150	14.150	1,274,180
2025-05-02	14.450	14.600	14.300	14.550	14.550	1,043,402
2025-04-30	14.550	14.750	14.350	14.350	14.350	620,189
2025-04-29	14.250	14.650	14.250	14.450	14.450	823,982
2025-04-28	14.300	14.500	14.200	14.350	14.350	719,957
2025-04-25	14.200	14.350	14.150	14.300	14.300	883,673
2025-04-24	14.100	14.250	13.850	13.850	13.850	653,451
2025-04-23	14.000	14.250	13.950	14.100	14.100	611,924
2025-04-22	13.750	14.000	13.550	13.850	13.850	494,134
2025-04-21	14.350	14.350	13.800	13.800	13.800	985,858
2025-04-18	14.300	14.450	14.250	14.350	14.350	336,820
2025-04-17	14.300	14.400	14.100	14.250	14.250	1,002,140
2025-04-16	15.250	15.250	14.350	14.350	14.350	1,118,237
2025-04-15	14.200	14.650	14.100	14.650	14.650	1,363,852
2025-04-14	14.300	14.500	13.950	14.050	14.050	1,904,080
2025-04-11	14.000	14.250	13.550	14.100	14.100	1,875,613
2025-04-10	14.450	14.450	14.450	14.450	14.450	723,998
2025-04-09	14.450	14.450	13.100	13.150	13.150	4,988,627
2025-04-08	14.500	14.900	14.450	14.450	14.450	6,082,302
2025-04-07	16.050	16.050	16.050	16.050	16.050	138,934
2025-04-02	17.800	17.950	17.450	17.800	17.800	1,412,613
2025-04-01	17.550	18.200	17.550	17.850	17.850	2,076,263
2025-03-31	17.600	18.100	17.450	17.950	17.950	1,888,911
2025-03-28	18.950	18.950	17.800	17.950	17.950	4,063,538
2025-03-27	18.950	19.000	18.700	18.850	18.850	1,206,518
2025-03-26	19.050	19.250	18.900	19.050	19.050	1,241,771
2025-03-25	19.450	19.550	18.600	18.950	18.950	2,597,833
2025-03-24	18.750	19.700	18.750	19.300	19.300	7,920,709
2025-03-21	17.900	18.950	17.850	18.750	18.750	4,044,152
2025-03-20	17.700	18.150	17.700	17.950	17.950	1,881,278
2025-03-19	17.600	17.800	17.550	17.650	17.650	858,640
2025-03-18	17.700	17.850	17.550	17.600	17.600	1,616,966
2025-03-17	17.900	17.950	17.650	17.700	17.700	1,190,149
2025-03-14	18.000	18.050	17.700	17.800	17.800	1,773,300
2025-03-13	18.500	18.600	17.950	18.000	18.000	2,042,609
2025-03-12	18.200	18.600	18.000	18.500	18.500	1,834,175
2025-03-11	19.050	19.050	17.750	18.250	18.250	7,148,494
2025-03-10	19.450	19.600	19.050	19.350	19.350	2,075,445
2025-03-07	19.200	19.850	19.050	19.350	19.350	4,934,034
2025-03-06	19.000	19.300	18.850	18.850	18.850	1,511,175
2025-03-05	19.150	19.450	18.850	18.950	18.950	2,415,155
2025-03-04	18.600	19.150	18.600	19.000	19.000	2,181,402
2025-03-03	18.350	18.950	18.300	18.950	18.950	2,191,910
2025-02-27	18.500	18.600	18.200	18.450	18.450	1,241,809
2025-02-26	18.750	18.800	18.500	18.600	18.600	1,316,695
2025-02-25	18.450	18.950	18.400	18.650	18.650	1,366,679
2025-02-24	18.300	18.600	18.250	18.500	18.500	1,232,157
2025-02-21	18.300	18.450	18.200	18.450	18.450	801,563
2025-02-20	18.450	18.600	18.350	18.350	18.350	750,047
2025-02-19	18.350	18.500	18.300	18.500	18.500	931,321
2025-02-18	18.250	18.450	17.900	18.450	18.450	2,077,875
2025-02-17	18.450	18.550	18.200	18.300	18.300	1,238,468
2025-02-14	18.950	19.450	18.150	18.400	18.400	4,288,828
2025-02-13	19.000	19.100	18.650	18.850	18.850	2,062,191
2025-02-12	18.850	19.150	18.650	19.000	19.000	3,941,432
2025-02-11	18.700	18.850	18.100	18.650	18.650	3,780,424
2025-02-10	18.100	18.800	17.850	18.700	18.700	6,004,769
2025-02-07	17.750	18.300	17.650	17.800	17.800	2,814,588
2025-02-06	17.650	18.450	17.650	17.800	17.800	6,309,839

← NewerPage 7 of 21 · 1,221 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.