Da Lue International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.270	9.270	9.120	9.200	9.200	155,000
2022-11-04	9.080	9.190	9.040	9.100	9.100	122,000
2022-11-03	9.100	9.150	9.000	9.100	9.100	246,000
2022-11-02	9.300	9.300	9.100	9.180	9.180	132,000
2022-11-01	9.180	9.340	9.180	9.200	9.200	123,000
2022-10-31	9.200	9.320	9.070	9.190	9.190	150,000
2022-10-28	9.160	9.430	9.110	9.130	9.130	75,000
2022-10-27	9.200	9.380	9.010	9.380	9.380	171,000
2022-10-26	9.590	9.590	8.900	9.200	9.200	122,000
2022-10-25	9.730	9.890	9.210	9.230	9.230	109,000
2022-10-24	9.870	9.870	9.710	9.730	9.730	68,000
2022-10-21	9.550	9.950	9.550	9.730	9.730	111,000
2022-10-20	9.690	9.850	9.570	9.740	9.740	44,000
2022-10-19	10.000	10.000	9.860	9.860	9.860	80,000
2022-10-18	10.050	10.100	9.860	9.990	9.990	82,000
2022-10-17	9.810	10.000	9.620	10.000	10.000	123,000
2022-10-14	10.000	10.100	9.900	10.100	10.100	244,000
2022-10-13	10.150	10.300	9.400	9.700	9.700	308,000
2022-10-12	10.450	10.500	10.150	10.200	10.200	169,000
2022-10-11	10.600	10.600	10.100	10.100	10.100	384,000
2022-10-07	10.700	11.100	10.700	10.950	10.950	461,000
2022-10-06	10.900	11.200	10.550	10.650	10.650	691,000
2022-10-05	11.000	11.600	11.000	11.250	11.250	1,401,000
2022-10-04	10.200	10.800	10.200	10.600	10.600	856,000
2022-10-03	9.310	10.200	9.060	10.200	10.200	455,000
2022-09-30	8.800	9.400	8.800	9.310	9.310	304,000
2022-09-29	8.500	9.070	8.500	9.050	9.050	369,000
2022-09-28	9.500	9.540	8.610	8.610	8.610	384,000
2022-09-27	9.250	9.490	9.190	9.320	9.320	238,000
2022-09-26	10.000	10.000	9.170	9.180	9.180	579,000
2022-09-23	10.650	10.650	10.000	10.050	10.050	512,000
2022-09-22	10.400	10.700	10.350	10.550	10.550	272,000
2022-09-21	10.600	10.650	10.450	10.450	10.450	156,000
2022-09-20	10.650	10.700	10.600	10.700	10.700	192,000
2022-09-19	10.650	10.900	10.500	10.500	10.500	181,000
2022-09-16	10.650	10.900	10.500	10.650	10.650	266,000
2022-09-15	10.800	11.000	10.550	10.700	10.700	283,000
2022-09-14	10.400	10.800	10.400	10.800	10.800	204,000
2022-09-13	10.800	11.050	10.700	10.700	10.700	218,000
2022-09-12	10.950	11.000	10.750	10.850	10.850	210,000
2022-09-08	10.950	11.100	10.750	10.750	10.750	334,000
2022-09-07	10.800	10.850	10.600	10.700	10.700	244,000
2022-09-06	10.800	11.250	10.800	10.900	10.900	510,000
2022-09-05	11.250	11.450	10.800	10.850	10.850	674,000
2022-09-02	11.550	11.650	11.200	11.200	11.200	722,000
2022-09-01	11.500	11.800	11.350	11.350	11.350	584,000
2022-08-31	11.400	11.950	11.400	11.550	11.550	998,000
2022-08-30	11.600	11.800	11.450	11.450	11.450	504,000
2022-08-29	11.500	11.700	11.300	11.450	11.450	846,000
2022-08-26	11.600	12.250	11.350	11.850	11.850	2,371,000
2022-08-25	11.300	11.750	11.200	11.350	11.350	1,254,000
2022-08-24	11.700	12.300	11.350	11.450	11.450	2,800,000
2022-08-23	10.900	11.850	10.650	11.700	11.700	3,519,000
2022-08-22	11.500	11.700	10.800	11.050	11.050	2,146,000
2022-08-19	10.500	11.400	10.500	11.400	11.400	1,682,000
2022-08-18	10.500	10.500	10.300	10.400	10.400	182,000
2022-08-17	10.450	10.500	10.300	10.350	10.350	362,000
2022-08-16	10.500	10.800	10.400	10.450	10.450	635,000
2022-08-15	10.450	10.600	10.100	10.450	10.450	619,000
2022-08-12	10.250	10.300	10.050	10.300	10.300	372,000

← NewerPage 17 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.