Da Lue International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	5.180	5.180	4.760	4.990	4.990	484,000
2024-01-29	4.390	4.750	4.390	4.750	4.750	310,000
2024-01-26	4.340	4.360	4.320	4.320	4.320	60,000
2024-01-25	4.340	4.360	4.310	4.360	4.360	58,000
2024-01-24	4.310	4.400	4.310	4.330	4.330	42,000
2024-01-23	4.400	4.450	4.260	4.410	4.410	41,000
2024-01-22	4.440	4.440	4.280	4.310	4.310	89,000
2024-01-19	4.350	4.470	4.250	4.450	4.450	65,000
2024-01-18	4.400	4.400	4.220	4.340	4.340	72,000
2024-01-17	4.380	4.520	4.270	4.520	4.520	45,000
2024-01-16	4.400	4.420	4.380	4.380	4.380	57,000
2024-01-15	4.580	4.600	4.450	4.460	4.460	89,004
2024-01-12	4.350	4.450	4.350	4.430	4.430	49,000
2024-01-11	4.410	4.410	4.250	4.400	4.400	47,000
2024-01-10	4.510	4.510	4.400	4.400	4.400	77,000
2024-01-09	4.530	4.530	4.300	4.470	4.470	84,000
2024-01-08	4.500	4.540	4.500	4.530	4.530	116,000
2024-01-05	4.300	4.470	4.300	4.470	4.470	22,000
2024-01-04	4.500	4.500	4.400	4.450	4.450	13,000
2024-01-03	4.420	4.450	4.400	4.430	4.430	34,000
2024-01-02	4.380	4.490	4.300	4.420	4.420	28,000
2023-12-29	4.250	4.420	4.240	4.390	4.390	27,000
2023-12-28	4.400	4.400	4.210	4.330	4.330	48,000
2023-12-27	4.290	4.320	4.260	4.260	4.260	82,000
2023-12-26	4.300	4.300	4.220	4.300	4.300	16,000
2023-12-25	4.260	4.390	4.250	4.300	4.300	44,000
2023-12-22	4.300	4.320	4.250	4.320	4.320	20,000
2023-12-21	4.140	4.410	4.140	4.300	4.300	19,000
2023-12-20	4.190	4.280	4.190	4.260	4.260	49,000
2023-12-19	4.180	4.310	4.170	4.300	4.300	59,000
2023-12-18	4.200	4.320	4.190	4.320	4.320	7,000
2023-12-15	4.200	4.340	4.150	4.180	4.180	43,000
2023-12-14	4.200	4.330	4.150	4.200	4.200	113,000
2023-12-13	4.500	4.500	4.230	4.250	4.250	89,000
2023-12-12	4.250	4.500	4.250	4.400	4.400	62,000
2023-12-11	4.410	4.410	4.350	4.380	4.380	65,000
2023-12-08	4.510	4.610	4.350	4.550	4.550	59,000
2023-12-07	4.530	4.640	4.500	4.500	4.500	56,000
2023-12-06	4.520	4.660	4.510	4.660	4.660	51,000
2023-12-05	4.680	4.690	4.560	4.670	4.670	31,000
2023-12-04	4.770	4.770	4.590	4.700	4.700	76,000
2023-12-01	4.650	4.700	4.530	4.670	4.670	122,000
2023-11-30	4.610	4.630	4.550	4.550	4.550	66,000
2023-11-29	4.750	4.750	4.580	4.610	4.610	120,000
2023-11-28	4.400	4.780	4.400	4.740	4.740	96,000
2023-11-27	5.190	5.190	4.730	4.830	4.830	44,000
2023-11-24	4.740	4.810	4.690	4.800	4.800	37,000
2023-11-23	4.720	4.880	4.720	4.740	4.740	13,000
2023-11-22	4.800	4.800	4.700	4.790	4.790	24,000
2023-11-21	4.850	4.870	4.750	4.800	4.800	107,000
2023-11-20	4.560	4.880	4.560	4.850	4.850	52,000
2023-11-17	4.770	4.770	4.330	4.560	4.560	102,000
2023-11-16	4.690	4.840	4.670	4.770	4.770	24,000
2023-11-15	4.840	5.050	4.550	4.780	4.780	141,000
2023-11-14	5.180	5.250	4.800	4.920	4.920	87,000
2023-11-13	4.760	4.910	4.750	4.790	4.790	54,000
2023-11-10	4.770	4.850	4.750	4.790	4.790	28,000
2023-11-09	4.870	4.870	4.750	4.780	4.780	61,000
2023-11-08	4.820	4.900	4.800	4.870	4.870	14,000
2023-11-07	4.920	4.920	4.780	4.810	4.810	36,000

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.