De Licacy Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	17.350	17.700	17.250	17.500	17.500	1,382,183
2025-02-04	17.250	17.350	17.100	17.200	17.200	787,189
2025-02-03	17.000	17.300	16.500	17.150	17.150	917,312
2025-01-22	17.650	17.650	17.100	17.200	17.200	1,358,235
2025-01-21	17.500	17.750	17.200	17.500	17.500	1,151,933
2025-01-20	17.700	17.700	17.000	17.600	17.600	2,503,928
2025-01-17	16.950	17.550	16.900	17.450	17.450	3,373,600
2025-01-16	16.650	16.900	16.650	16.850	16.850	857,389
2025-01-15	16.850	17.150	16.500	16.500	16.500	1,057,472
2025-01-14	16.800	16.850	16.600	16.850	16.850	881,287
2025-01-13	16.600	16.800	16.200	16.800	16.800	2,166,205
2025-01-10	16.950	17.350	16.550	16.600	16.600	2,241,312
2025-01-09	16.800	17.100	16.700	16.850	16.850	1,839,693
2025-01-08	16.650	16.750	16.500	16.700	16.700	788,341
2025-01-07	17.150	17.150	16.650	16.650	16.650	1,156,660
2025-01-06	16.550	17.000	16.550	16.900	16.900	1,531,320
2025-01-03	16.900	17.150	16.450	16.500	16.500	1,379,318
2025-01-02	16.700	17.200	16.450	16.850	16.850	2,090,540
2024-12-31	16.450	16.800	16.350	16.650	16.650	1,256,198
2024-12-30	16.900	16.900	16.300	16.500	16.500	3,130,206
2024-12-27	16.400	17.300	16.400	17.100	17.100	2,530,800
2024-12-26	16.550	16.550	16.300	16.300	16.300	486,195
2024-12-25	16.400	16.550	16.250	16.400	16.400	911,197
2024-12-24	16.700	16.850	16.350	16.350	16.350	1,631,622
2024-12-23	16.800	17.050	16.650	16.700	16.700	1,073,409
2024-12-20	16.850	16.950	16.600	16.750	16.750	1,019,386
2024-12-19	16.900	17.250	16.800	16.850	16.850	1,491,975
2024-12-18	17.100	17.450	16.950	17.100	17.100	1,901,990
2024-12-17	16.950	17.400	16.800	17.350	17.350	2,680,859
2024-12-16	16.200	17.450	16.200	16.950	16.950	5,349,331
2024-12-13	16.300	16.300	15.750	15.950	15.950	1,900,580
2024-12-12	16.950	17.100	16.100	16.300	16.300	2,725,626
2024-12-11	16.950	17.150	16.500	16.750	16.750	3,923,875
2024-12-10	17.200	17.700	16.950	16.950	16.950	3,905,682
2024-12-09	18.200	18.450	17.200	17.200	17.200	11,885,835
2024-12-06	16.600	17.900	16.600	17.800	17.800	7,569,981
2024-12-05	16.900	16.950	16.600	16.850	16.850	1,284,514
2024-12-04	16.200	16.950	16.150	16.950	16.950	3,520,449
2024-12-03	16.200	16.350	16.000	16.150	16.150	1,209,325
2024-12-02	15.700	16.600	15.700	16.150	16.150	2,634,358
2024-11-29	15.300	15.700	15.200	15.550	15.550	400,460
2024-11-28	15.400	15.550	15.200	15.350	15.350	869,037
2024-11-27	15.900	15.900	15.550	15.550	15.550	515,386
2024-11-26	16.250	16.300	15.850	15.850	15.850	691,616
2024-11-25	15.700	16.100	15.600	16.000	16.000	1,323,397
2024-11-22	15.450	15.700	15.400	15.450	15.450	630,347
2024-11-21	15.700	15.700	15.300	15.450	15.450	837,136
2024-11-20	16.200	16.200	15.500	15.700	15.700	1,179,479
2024-11-19	15.800	16.150	15.700	16.100	16.100	1,259,243
2024-11-18	15.700	16.100	15.550	15.800	15.800	1,254,685
2024-11-15	15.100	16.150	15.100	15.700	15.700	3,173,464
2024-11-14	16.400	16.450	14.900	15.000	15.000	5,616,285
2024-11-13	16.850	16.850	16.300	16.500	16.500	1,296,580
2024-11-12	16.900	17.150	16.500	16.750	16.750	2,739,406
2024-11-11	16.850	16.950	16.500	16.750	16.750	1,607,883
2024-11-08	17.000	17.350	16.550	16.750	16.750	4,061,348
2024-11-07	16.100	16.900	15.950	16.800	16.800	4,761,389
2024-11-06	16.100	16.300	15.950	16.000	16.000	1,390,805
2024-11-05	16.200	16.400	16.100	16.100	16.100	867,824
2024-11-04	16.700	16.700	16.150	16.200	16.200	1,277,669

← NewerPage 8 of 21 · 1,216 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.