Da Lue International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	4.800	4.920	4.750	4.860	4.860	31,000
2023-11-03	4.890	4.890	4.750	4.750	4.750	78,000
2023-11-02	4.990	4.990	4.800	4.890	4.890	13,000
2023-11-01	4.750	4.880	4.720	4.880	4.880	16,000
2023-10-31	4.990	5.000	4.750	4.750	4.750	74,000
2023-10-30	4.990	4.990	4.720	4.850	4.850	209,000
2023-10-27	4.300	4.670	4.300	4.670	4.670	155,000
2023-10-26	4.300	4.300	4.250	4.250	4.250	33,000
2023-10-25	4.110	4.250	4.080	4.250	4.250	66,000
2023-10-24	4.020	4.150	4.020	4.150	4.150	45,000
2023-10-23	4.340	4.340	4.000	4.170	4.170	117,000
2023-10-20	4.350	4.410	4.150	4.190	4.190	116,000
2023-10-19	4.470	4.690	4.350	4.600	4.600	50,000
2023-10-18	4.550	4.610	4.460	4.530	4.530	70,000
2023-10-17	4.650	4.790	4.500	4.750	4.750	51,000
2023-10-16	4.910	4.910	4.820	4.820	4.820	3,000
2023-10-13	4.690	4.730	4.680	4.730	4.730	7,000
2023-10-12	4.690	4.730	4.560	4.730	4.730	51,000
2023-10-11	4.510	4.750	4.510	4.690	4.690	32,000
2023-10-06	4.800	4.930	4.720	4.870	4.870	16,000
2023-10-05	4.950	4.950	4.750	4.910	4.910	9,000
2023-10-04	4.730	4.880	4.730	4.870	4.870	13,000
2023-10-03	5.000	5.000	4.820	4.870	4.870	28,000
2023-10-02	4.850	4.920	4.850	4.850	4.850	42,000
2023-09-28	4.880	4.880	4.770	4.850	4.850	21,000
2023-09-27	4.690	4.900	4.670	4.900	4.900	36,000
2023-09-26	4.780	4.780	4.670	4.770	4.770	24,000
2023-09-25	4.740	5.050	4.740	4.770	4.770	42,000
2023-09-22	4.660	4.740	4.660	4.740	4.740	31,000
2023-09-21	4.640	4.720	4.630	4.710	4.710	17,000
2023-09-20	4.620	4.720	4.620	4.720	4.720	40,000
2023-09-19	4.580	4.730	4.580	4.720	4.720	67,000
2023-09-18	4.600	4.720	4.600	4.680	4.680	23,000
2023-09-15	4.630	4.730	4.630	4.670	4.670	53,000
2023-09-14	4.640	4.790	4.600	4.750	4.750	108,000
2023-09-13	4.700	4.730	4.700	4.730	4.730	29,000
2023-09-12	4.840	4.840	4.580	4.730	4.730	58,000
2023-09-11	4.890	4.890	4.610	4.740	4.740	135,000
2023-09-08	4.760	4.880	4.760	4.880	4.880	14,000
2023-09-07	4.970	4.970	4.770	4.890	4.890	23,000
2023-09-06	4.900	4.900	4.810	4.880	4.880	10,000
2023-09-05	4.890	4.900	4.880	4.890	4.890	24,000
2023-09-04	4.870	4.870	4.680	4.840	4.840	7,000
2023-09-01	4.520	4.860	4.520	4.780	4.780	71,000
2023-08-31	4.880	4.890	4.730	4.750	4.750	27,000
2023-08-30	4.900	4.900	4.730	4.890	4.890	23,000
2023-08-29	4.940	4.940	4.790	4.910	4.910	52,000
2023-08-28	4.830	4.910	4.810	4.810	4.810	27,000
2023-08-25	4.960	4.960	4.880	4.900	4.900	21,000
2023-08-24	4.840	4.990	4.750	4.960	4.960	58,000
2023-08-23	4.900	4.990	4.890	4.990	4.990	23,000
2023-08-22	5.040	5.040	4.910	5.000	5.000	53,000
2023-08-21	4.830	5.000	4.830	5.000	5.000	27,000
2023-08-18	4.980	4.990	4.830	4.960	4.960	45,000
2023-08-17	5.010	5.010	4.900	4.980	4.980	64,000
2023-08-16	4.850	5.120	4.790	4.880	4.880	96,000
2023-08-15	4.900	4.900	4.490	4.840	4.840	92,000
2023-08-14	4.950	4.950	4.770	4.950	4.950	20,000
2023-08-11	4.830	5.040	4.820	5.000	5.000	28,000
2023-08-10	4.890	5.000	4.740	5.000	5.000	53,000

← NewerPage 13 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.