Da Lue International Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 4.940 | 5.410 | 4.940 | 5.300 | 5.300 | 440,000 |
| 2024-07-31 | 4.550 | 4.950 | 4.550 | 4.950 | 4.950 | 255,000 |
| 2024-07-30 | 4.670 | 4.850 | 4.500 | 4.500 | 4.500 | 689,000 |
| 2024-07-29 | 5.450 | 5.450 | 5.000 | 5.000 | 5.000 | 553,000 |
| 2024-07-26 | 6.010 | 6.010 | 5.550 | 5.550 | 5.550 | 412,000 |
| 2024-07-25 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-07-24 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-07-23 | 5.900 | 6.440 | 5.900 | 6.160 | 6.160 | 158,000 |
| 2024-07-22 | 6.150 | 7.220 | 6.150 | 6.150 | 6.150 | 1,020,000 |
| 2024-07-19 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 433,000 |
| 2024-07-18 | 5.640 | 6.210 | 5.640 | 6.210 | 6.210 | 931,000 |
| 2024-07-17 | 6.300 | 6.300 | 5.650 | 5.650 | 5.650 | 722,000 |
| 2024-07-16 | 6.000 | 6.270 | 6.000 | 6.250 | 6.250 | 762,000 |
| 2024-07-15 | 5.330 | 5.720 | 5.150 | 5.720 | 5.720 | 626,000 |
| 2024-07-12 | 5.100 | 5.330 | 5.100 | 5.200 | 5.200 | 459,000 |
| 2024-07-11 | 5.110 | 5.110 | 4.890 | 5.110 | 5.110 | 1,748,000 |
| 2024-07-10 | 4.330 | 4.650 | 4.330 | 4.650 | 4.650 | 185,000 |
| 2024-07-09 | 4.230 | 4.240 | 4.230 | 4.230 | 4.230 | 359,000 |
| 2024-07-08 | 4.050 | 4.100 | 4.050 | 4.100 | 4.100 | 17,000 |
| 2024-07-05 | 4.060 | 4.100 | 4.060 | 4.080 | 4.080 | 51,000 |
| 2024-07-04 | 4.050 | 4.060 | 4.020 | 4.060 | 4.060 | 31,000 |
| 2024-07-03 | 4.010 | 4.090 | 4.010 | 4.090 | 4.090 | 19,000 |
| 2024-07-02 | 4.000 | 4.020 | 4.000 | 4.010 | 4.010 | 42,000 |
| 2024-07-01 | 3.700 | 4.400 | 3.700 | 4.250 | 4.250 | 77,000 |
| 2024-06-28 | 4.070 | 4.100 | 4.070 | 4.100 | 4.100 | 21,000 |
| 2024-06-27 | 4.050 | 4.080 | 4.050 | 4.060 | 4.060 | 15,000 |
| 2024-06-26 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 14,000 |
| 2024-06-25 | 4.100 | 4.100 | 4.000 | 4.090 | 4.090 | 26,000 |
| 2024-06-24 | 4.140 | 4.140 | 4.020 | 4.100 | 4.100 | 21,000 |
| 2024-06-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 21,000 |
| 2024-06-20 | 4.130 | 4.130 | 4.000 | 4.100 | 4.100 | 73,000 |
| 2024-06-19 | 4.160 | 4.160 | 3.960 | 4.090 | 4.090 | 8,000 |
| 2024-06-18 | 4.100 | 4.100 | 4.050 | 4.060 | 4.060 | 54,000 |
| 2024-06-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 20,000 |
| 2024-06-14 | 4.340 | 4.340 | 4.100 | 4.200 | 4.200 | 46,000 |
| 2024-06-13 | 4.150 | 4.150 | 4.100 | 4.150 | 4.150 | 16,000 |
| 2024-06-12 | 4.160 | 4.160 | 4.110 | 4.150 | 4.150 | 24,000 |
| 2024-06-11 | 4.100 | 4.190 | 4.100 | 4.160 | 4.160 | 38,000 |
| 2024-06-07 | 4.370 | 4.370 | 4.070 | 4.320 | 4.320 | 46,000 |
| 2024-06-06 | 4.380 | 4.400 | 4.370 | 4.370 | 4.370 | 37,000 |
| 2024-06-05 | 4.490 | 4.510 | 4.450 | 4.450 | 4.450 | 56,000 |
| 2024-06-04 | 4.530 | 4.530 | 4.400 | 4.490 | 4.490 | 140,000 |
| 2024-06-03 | 4.190 | 4.550 | 4.000 | 4.550 | 4.550 | 199,000 |
| 2024-05-31 | 4.570 | 4.570 | 4.370 | 4.370 | 4.370 | 418,000 |
| 2024-05-30 | 4.020 | 4.160 | 3.960 | 4.160 | 4.160 | 205,000 |
| 2024-05-29 | 3.680 | 3.790 | 3.670 | 3.790 | 3.790 | 52,000 |
| 2024-05-28 | 3.730 | 3.730 | 3.620 | 3.660 | 3.660 | 78,000 |
| 2024-05-27 | 3.800 | 3.800 | 3.650 | 3.650 | 3.650 | 20,000 |
| 2024-05-24 | 3.660 | 3.800 | 3.660 | 3.800 | 3.800 | 68,000 |
| 2024-05-23 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 33,000 |
| 2024-05-22 | 3.940 | 3.950 | 3.750 | 3.880 | 3.880 | 69,000 |
| 2024-05-21 | 3.960 | 3.960 | 3.850 | 3.940 | 3.940 | 30,000 |
| 2024-05-20 | 4.020 | 4.020 | 3.960 | 3.960 | 3.960 | 34,000 |
| 2024-05-17 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 11,000 |
| 2024-05-16 | 3.920 | 4.040 | 3.920 | 4.040 | 4.040 | 37,000 |
| 2024-05-15 | 4.250 | 4.250 | 4.010 | 4.010 | 4.010 | 62,000 |
| 2024-05-14 | 4.000 | 4.000 | 3.970 | 4.000 | 4.000 | 36,000 |
| 2024-05-13 | 4.140 | 4.140 | 3.980 | 4.050 | 4.050 | 32,000 |
| 2024-05-10 | 4.000 | 4.050 | 4.000 | 4.020 | 4.020 | 18,000 |
| 2024-05-09 | 3.650 | 4.000 | 3.650 | 4.000 | 4.000 | 39,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.