Da Lue International Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 4.780 | 4.910 | 4.730 | 4.900 | 4.900 | 31,000 |
| 2023-08-08 | 4.700 | 4.880 | 4.660 | 4.880 | 4.880 | 64,000 |
| 2023-08-07 | 4.800 | 4.860 | 4.660 | 4.660 | 4.660 | 31,000 |
| 2023-08-04 | 4.700 | 4.700 | 4.520 | 4.700 | 4.700 | 76,000 |
| 2023-08-03 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2023-08-02 | 4.800 | 4.980 | 4.680 | 4.710 | 4.710 | 82,000 |
| 2023-08-01 | 4.830 | 4.850 | 4.600 | 4.800 | 4.800 | 75,000 |
| 2023-07-31 | 5.050 | 5.050 | 4.770 | 4.980 | 4.980 | 31,000 |
| 2023-07-28 | 5.000 | 5.130 | 4.970 | 4.980 | 4.980 | 18,000 |
| 2023-07-27 | 4.720 | 4.960 | 4.720 | 4.960 | 4.960 | 32,000 |
| 2023-07-26 | 5.000 | 5.000 | 4.800 | 4.900 | 4.900 | 47,000 |
| 2023-07-25 | 5.160 | 5.160 | 4.820 | 4.980 | 4.980 | 63,000 |
| 2023-07-24 | 4.790 | 5.190 | 4.790 | 5.190 | 5.190 | 14,000 |
| 2023-07-21 | 4.980 | 5.080 | 4.840 | 4.990 | 4.990 | 38,000 |
| 2023-07-20 | 5.000 | 5.000 | 4.860 | 4.990 | 4.990 | 55,000 |
| 2023-07-19 | 5.000 | 5.050 | 4.740 | 5.000 | 5.000 | 60,000 |
| 2023-07-18 | 5.130 | 5.160 | 5.000 | 5.000 | 5.000 | 60,000 |
| 2023-07-17 | 5.140 | 5.140 | 5.060 | 5.130 | 5.130 | 13,000 |
| 2023-07-14 | 5.140 | 5.440 | 5.050 | 5.170 | 5.170 | 70,000 |
| 2023-07-13 | 5.050 | 5.250 | 5.020 | 5.160 | 5.160 | 60,000 |
| 2023-07-12 | 5.180 | 5.200 | 5.060 | 5.120 | 5.120 | 15,000 |
| 2023-07-11 | 5.350 | 5.350 | 5.100 | 5.170 | 5.170 | 39,000 |
| 2023-07-10 | 5.390 | 5.390 | 5.060 | 5.170 | 5.170 | 61,000 |
| 2023-07-07 | 5.450 | 5.450 | 5.000 | 5.400 | 5.400 | 98,000 |
| 2023-07-06 | 5.660 | 5.970 | 5.480 | 5.500 | 5.500 | 288,000 |
| 2023-07-05 | 4.990 | 5.480 | 4.990 | 5.480 | 5.480 | 307,000 |
| 2023-07-04 | 4.930 | 5.000 | 4.840 | 4.990 | 4.990 | 138,000 |
| 2023-07-03 | 5.030 | 5.030 | 4.910 | 5.000 | 5.000 | 39,000 |
| 2023-06-30 | 5.010 | 5.060 | 4.940 | 5.030 | 5.030 | 62,000 |
| 2023-06-29 | 5.080 | 5.080 | 5.010 | 5.030 | 5.030 | 26,000 |
| 2023-06-28 | 5.110 | 5.120 | 5.000 | 5.070 | 5.070 | 65,000 |
| 2023-06-27 | 5.040 | 5.100 | 5.040 | 5.080 | 5.080 | 44,000 |
| 2023-06-26 | 5.370 | 5.370 | 5.000 | 5.180 | 5.180 | 60,000 |
| 2023-06-21 | 5.160 | 5.180 | 5.050 | 5.180 | 5.180 | 50,000 |
| 2023-06-20 | 5.080 | 5.160 | 5.060 | 5.160 | 5.160 | 37,000 |
| 2023-06-19 | 5.190 | 5.190 | 5.070 | 5.100 | 5.100 | 104,000 |
| 2023-06-16 | 5.490 | 5.490 | 5.060 | 5.190 | 5.190 | 62,000 |
| 2023-06-15 | 5.300 | 5.370 | 5.230 | 5.270 | 5.270 | 121,000 |
| 2023-06-14 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 20,000 |
| 2023-06-13 | 5.150 | 5.450 | 5.150 | 5.250 | 5.250 | 30,000 |
| 2023-06-12 | 5.300 | 5.310 | 5.300 | 5.300 | 5.300 | 60,000 |
| 2023-06-09 | 5.710 | 5.710 | 5.310 | 5.340 | 5.340 | 70,000 |
| 2023-06-08 | 5.350 | 5.390 | 5.340 | 5.380 | 5.380 | 22,000 |
| 2023-06-07 | 5.380 | 5.600 | 5.380 | 5.390 | 5.390 | 53,000 |
| 2023-06-06 | 5.380 | 5.500 | 5.280 | 5.360 | 5.360 | 119,000 |
| 2023-06-05 | 5.570 | 5.570 | 5.350 | 5.380 | 5.380 | 144,000 |
| 2023-06-02 | 5.630 | 5.630 | 5.440 | 5.620 | 5.620 | 73,000 |
| 2023-06-01 | 5.720 | 5.720 | 5.300 | 5.630 | 5.630 | 182,000 |
| 2023-05-31 | 5.500 | 5.860 | 5.380 | 5.750 | 5.750 | 170,000 |
| 2023-05-30 | 5.620 | 5.620 | 5.210 | 5.400 | 5.400 | 100,000 |
| 2023-05-29 | 5.760 | 6.000 | 5.400 | 5.630 | 5.630 | 344,000 |
| 2023-05-26 | 5.800 | 6.080 | 5.790 | 6.000 | 6.000 | 934,000 |
| 2023-05-25 | 5.210 | 5.530 | 5.210 | 5.530 | 5.530 | 209,000 |
| 2023-05-24 | 4.610 | 5.030 | 4.610 | 5.030 | 5.030 | 167,000 |
| 2023-05-23 | 4.600 | 4.640 | 4.470 | 4.580 | 4.580 | 134,000 |
| 2023-05-22 | 4.550 | 4.640 | 4.500 | 4.580 | 4.580 | 162,000 |
| 2023-05-19 | 4.450 | 4.850 | 4.450 | 4.660 | 4.660 | 790,000 |
| 2023-05-18 | 4.750 | 4.800 | 4.750 | 4.750 | 4.750 | 472,000 |
| 2023-05-17 | 5.270 | 5.300 | 5.270 | 5.270 | 5.270 | 299,000 |
| 2023-05-16 | 6.060 | 6.090 | 5.520 | 5.850 | 5.850 | 215,000 |
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.