Da Lue International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	6.080	6.300	6.050	6.100	6.100	63,000
2023-05-12	6.110	6.180	6.040	6.100	6.100	105,000
2023-05-11	6.100	6.150	6.100	6.110	6.110	90,000
2023-05-10	6.020	6.170	6.020	6.170	6.170	68,000
2023-05-09	6.170	6.250	6.070	6.100	6.100	82,000
2023-05-08	6.190	6.190	5.890	6.170	6.170	179,000
2023-05-05	6.400	6.400	6.080	6.190	6.190	66,000
2023-05-04	6.240	6.400	6.180	6.260	6.260	57,000
2023-05-03	6.130	6.560	6.130	6.250	6.250	106,000
2023-05-02	6.590	6.640	6.430	6.470	6.470	84,000
2023-04-28	6.730	6.740	6.570	6.580	6.580	50,000
2023-04-27	6.300	6.650	6.300	6.550	6.550	105,000
2023-04-26	6.310	6.320	6.220	6.300	6.300	176,000
2023-04-25	6.260	6.260	6.160	6.230	6.230	73,000
2023-04-24	6.140	6.300	6.110	6.240	6.240	56,000
2023-04-21	6.290	6.290	6.010	6.140	6.140	86,000
2023-04-20	6.150	6.250	6.150	6.230	6.230	96,000
2023-04-19	6.200	6.260	6.180	6.230	6.230	211,000
2023-04-18	5.950	6.100	5.950	6.030	6.030	121,000
2023-04-17	6.050	6.230	6.050	6.050	6.050	356,000
2023-04-14	6.250	6.260	6.120	6.250	6.250	461,000
2023-04-13	5.870	7.170	5.870	6.730	6.730	2,662,000
2023-04-12	6.520	6.520	6.520	6.520	6.520	113,000
2023-04-11	7.240	7.240	7.240	7.240	7.240	110,000
2023-04-10	8.040	8.040	8.040	8.040	8.040	113,000
2023-04-07	9.810	9.810	8.930	8.930	8.930	736,000
2023-04-06	10.050	10.100	9.920	9.920	9.920	395,000
2023-03-31	10.100	10.250	10.100	10.100	10.100	143,000
2023-03-30	10.300	10.400	10.100	10.100	10.100	392,000
2023-03-29	10.550	10.550	10.300	10.350	10.350	201,000
2023-03-28	10.650	10.650	10.450	10.450	10.450	142,000
2023-03-27	10.650	10.650	10.400	10.450	10.450	171,000
2023-03-24	10.400	10.950	10.400	10.500	10.500	321,000
2023-03-23	10.550	10.600	10.400	10.400	10.400	131,000
2023-03-22	10.500	10.650	10.400	10.600	10.600	131,000
2023-03-21	10.600	10.600	10.450	10.450	10.450	172,000
2023-03-20	10.350	10.500	10.250	10.500	10.500	204,000
2023-03-17	10.300	10.550	10.300	10.500	10.500	90,000
2023-03-16	10.550	10.550	10.300	10.300	10.300	225,000
2023-03-15	10.450	10.750	10.450	10.450	10.450	242,000
2023-03-14	10.500	10.700	10.400	10.600	10.600	303,000
2023-03-13	10.900	10.900	10.400	10.600	10.600	342,000
2023-03-10	11.000	11.000	10.600	10.950	10.950	386,000
2023-03-09	11.100	11.150	10.950	10.950	10.950	197,000
2023-03-08	11.200	11.300	11.050	11.050	11.050	178,000
2023-03-07	11.300	11.450	11.250	11.250	11.250	223,000
2023-03-06	11.150	11.300	11.100	11.300	11.300	213,000
2023-03-03	11.050	11.200	10.900	11.050	11.050	194,000
2023-03-02	11.000	11.150	10.900	11.000	11.000	334,000
2023-03-01	11.200	11.300	10.900	11.000	11.000	380,000
2023-02-24	11.700	11.800	11.400	11.400	11.400	499,000
2023-02-23	11.450	12.000	11.450	11.750	11.750	955,000
2023-02-22	11.300	11.750	11.100	11.400	11.400	566,000
2023-02-21	11.800	11.800	11.200	11.300	11.300	524,000
2023-02-20	11.600	12.150	11.500	11.600	11.600	958,000
2023-02-17	11.400	11.550	11.200	11.500	11.500	622,000
2023-02-16	11.700	11.950	11.350	11.650	11.650	1,444,000
2023-02-15	10.800	11.600	10.700	11.600	11.600	1,471,000
2023-02-14	10.650	10.850	10.400	10.550	10.550	256,000
2023-02-13	10.850	10.850	10.550	10.600	10.600	272,000

← NewerPage 15 of 21 · 1,223 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.