De Licacy Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	16.250	16.600	16.150	16.600	16.600	1,729,712
2024-10-30	16.500	16.600	16.100	16.400	16.400	949,103
2024-10-29	16.450	16.650	15.950	16.500	16.500	3,120,403
2024-10-28	16.150	16.700	15.800	16.650	16.650	3,613,951
2024-10-25	15.700	16.400	15.700	16.000	16.000	3,262,323
2024-10-24	15.650	15.750	15.450	15.600	15.600	930,537
2024-10-23	15.800	15.900	15.600	15.700	15.700	1,043,311
2024-10-22	15.950	15.950	15.650	15.800	15.800	1,054,736
2024-10-21	15.900	16.200	15.550	15.650	15.650	2,046,603
2024-10-18	16.100	16.150	15.550	15.650	15.650	1,849,092
2024-10-17	15.900	16.450	15.800	16.000	16.000	3,133,120
2024-10-16	16.150	16.150	15.750	15.900	15.900	2,158,175
2024-10-15	16.000	16.150	15.750	16.050	16.050	3,494,250
2024-10-14	15.450	15.950	15.300	15.950	15.950	7,729,242
2024-10-11	14.850	15.300	14.850	15.050	15.050	2,767,820
2024-10-09	15.000	15.000	14.600	14.650	14.650	1,411,541
2024-10-08	14.950	15.450	14.600	14.800	14.800	3,252,954
2024-10-07	14.100	14.350	14.100	14.300	14.300	360,056
2024-10-04	14.300	14.300	14.050	14.050	14.050	298,657
2024-10-01	14.400	14.450	14.250	14.300	14.300	443,619
2024-09-30	14.350	14.450	14.200	14.400	14.400	612,875
2024-09-27	14.100	14.300	14.000	14.200	14.200	540,216
2024-09-26	14.200	14.200	13.950	14.000	14.000	272,705
2024-09-25	14.050	14.150	14.000	14.050	14.050	308,725
2024-09-24	14.100	14.150	14.000	14.000	14.000	201,673
2024-09-23	14.150	14.200	14.100	14.100	14.100	292,861
2024-09-20	14.300	14.350	14.100	14.200	14.200	268,906
2024-09-19	14.250	14.250	13.900	14.200	14.200	588,774
2024-09-18	14.400	14.400	14.150	14.200	14.200	308,890
2024-09-16	14.100	14.450	14.100	14.350	14.350	947,801
2024-09-13	14.000	14.100	13.900	14.050	14.050	287,991
2024-09-12	14.100	14.250	13.850	13.900	13.900	917,733
2024-09-11	14.100	14.350	13.900	14.100	14.100	1,444,457
2024-09-10	14.000	14.100	13.500	13.700	13.700	1,498,083
2024-09-09	14.150	14.150	13.250	13.500	13.500	1,371,963
2024-09-06	13.000	13.250	12.850	12.950	12.950	220,484
2024-09-05	12.850	13.100	12.850	13.000	13.000	180,708
2024-09-04	13.000	13.000	12.700	12.750	12.750	476,500
2024-09-03	13.350	13.450	13.000	13.300	13.300	323,733
2024-09-02	13.450	13.450	13.300	13.300	13.300	143,697
2024-08-30	13.450	13.500	13.350	13.400	13.400	318,453
2024-08-29	13.500	13.500	13.400	13.450	13.450	90,356
2024-08-28	13.450	13.550	13.400	13.500	13.500	130,502
2024-08-27	13.550	13.550	13.350	13.450	13.450	112,538
2024-08-26	13.650	13.650	13.450	13.450	13.450	159,877
2024-08-23	13.500	13.550	13.400	13.550	13.550	192,855
2024-08-22	13.500	13.600	13.450	13.550	13.550	166,746
2024-08-21	13.600	13.600	13.350	13.500	13.500	270,547
2024-08-20	13.600	13.650	13.400	13.450	13.450	192,229
2024-08-19	13.800	13.800	13.600	13.600	13.600	141,317
2024-08-16	13.800	13.850	13.650	13.700	13.700	294,082
2024-08-15	14.000	14.000	13.650	13.650	13.650	352,844
2024-08-14	13.650	13.950	13.550	13.800	13.800	534,561
2024-08-13	13.500	13.650	13.300	13.550	13.550	656,695
2024-08-12	13.500	13.500	13.200	13.350	13.350	250,224
2024-08-09	13.250	13.350	13.150	13.350	13.350	465,012
2024-08-08	13.150	13.350	13.050	13.150	13.150	356,772
2024-08-07	13.100	13.750	12.900	13.400	13.400	815,715
2024-08-06	12.450	12.600	12.050	12.500	12.500	669,114
2024-08-05	13.100	13.100	12.350	12.450	12.450	1,535,811

← NewerPage 9 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.