Da Lue International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	10.700	10.850	10.550	10.850	10.850	99,000
2023-02-09	10.900	10.950	10.700	10.800	10.800	129,000
2023-02-08	11.000	11.100	10.750	10.750	10.750	263,000
2023-02-07	11.000	11.300	10.900	11.000	11.000	142,000
2023-02-06	10.850	11.250	10.800	11.100	11.100	186,000
2023-02-03	11.350	11.350	10.750	10.850	10.850	306,000
2023-02-02	11.250	11.300	11.050	11.100	11.100	202,000
2023-02-01	11.100	11.350	11.050	11.250	11.250	361,000
2023-01-31	10.850	11.150	10.700	11.000	11.000	360,000
2023-01-30	10.600	11.400	10.600	10.900	10.900	268,000
2023-01-17	10.600	10.750	10.400	10.400	10.400	199,000
2023-01-16	10.550	10.850	10.550	10.550	10.550	90,000
2023-01-13	10.600	10.900	10.600	10.600	10.600	127,000
2023-01-12	11.050	11.150	10.600	10.650	10.650	185,000
2023-01-11	10.450	11.300	10.450	10.850	10.850	461,000
2023-01-10	10.400	10.600	10.350	10.450	10.450	172,000
2023-01-09	10.600	10.650	10.300	10.600	10.600	206,000
2023-01-06	10.500	10.700	10.300	10.600	10.600	290,000
2023-01-05	11.150	11.150	10.500	10.500	10.500	315,000
2023-01-04	11.100	11.300	11.000	11.050	11.050	112,000
2023-01-03	11.100	11.150	10.750	11.100	11.100	171,000
2022-12-30	11.400	11.500	11.000	11.100	11.100	290,000
2022-12-29	11.500	11.750	11.150	11.300	11.300	267,000
2022-12-28	11.950	11.950	11.650	11.700	11.700	204,000
2022-12-27	11.850	12.050	11.600	11.600	11.600	400,000
2022-12-26	11.500	11.750	11.500	11.650	11.650	238,000
2022-12-23	11.700	11.700	11.400	11.450	11.450	189,000
2022-12-22	11.150	11.850	11.150	11.500	11.500	206,000
2022-12-21	11.500	11.700	11.250	11.450	11.450	271,000
2022-12-20	12.150	12.150	11.050	11.300	11.300	599,000
2022-12-19	12.000	12.100	11.800	11.800	11.800	366,000
2022-12-16	11.600	12.100	11.500	12.000	12.000	862,000
2022-12-15	11.850	12.500	11.850	12.050	12.050	923,000
2022-12-14	12.350	12.350	11.750	11.900	11.900	743,000
2022-12-13	12.150	13.200	11.600	12.300	12.300	1,946,000
2022-12-12	11.450	12.300	11.250	12.300	12.300	1,652,000
2022-12-09	11.450	11.450	11.150	11.200	11.200	459,000
2022-12-08	11.400	11.800	10.950	11.200	11.200	1,197,000
2022-12-07	11.850	12.250	11.450	11.650	11.650	2,202,000
2022-12-06	10.200	11.200	10.150	11.200	11.200	1,052,000
2022-12-05	10.250	10.400	10.150	10.200	10.200	415,000
2022-12-02	10.700	10.750	10.050	10.300	10.300	676,000
2022-12-01	10.850	11.150	10.650	10.700	10.700	2,091,000
2022-11-30	9.800	10.150	9.800	10.150	10.150	1,224,000
2022-11-29	8.400	9.240	8.400	9.240	9.240	545,000
2022-11-28	8.400	8.520	8.390	8.400	8.400	142,000
2022-11-25	8.590	8.600	8.380	8.400	8.400	258,000
2022-11-24	8.520	8.690	8.520	8.540	8.540	251,000
2022-11-23	8.750	8.790	8.600	8.610	8.610	194,000
2022-11-22	8.840	8.840	8.690	8.690	8.690	146,000
2022-11-21	8.950	8.950	8.790	8.820	8.820	225,000
2022-11-18	9.090	9.130	8.880	8.940	8.940	161,000
2022-11-17	9.000	9.040	8.800	8.880	8.880	239,000
2022-11-16	9.130	9.130	8.980	9.020	9.020	197,000
2022-11-15	9.150	9.150	9.010	9.040	9.040	402,000
2022-11-14	9.090	9.200	9.070	9.110	9.110	224,000
2022-11-11	9.210	9.520	9.060	9.170	9.170	264,000
2022-11-10	9.380	9.400	9.160	9.170	9.170	126,000
2022-11-09	9.380	9.510	9.380	9.400	9.400	184,000
2022-11-08	9.290	9.550	9.290	9.420	9.420	240,000

← NewerPage 16 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.