Da Lue International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	10.450	10.500	10.100	10.150	10.150	481,000
2022-08-10	10.450	10.450	10.150	10.200	10.200	394,000
2022-08-09	10.250	10.800	10.250	10.350	10.350	1,081,000
2022-08-08	10.300	10.300	10.050	10.150	10.150	382,000
2022-08-05	10.200	10.550	10.200	10.300	10.300	464,000
2022-08-04	10.300	10.350	9.880	10.000	10.000	817,000
2022-08-03	10.800	11.050	10.150	10.250	10.250	1,004,000
2022-08-02	11.150	11.150	10.650	10.700	10.700	670,000
2022-08-01	11.150	11.250	11.000	11.100	11.100	411,000
2022-07-29	11.000	11.300	11.000	11.250	11.250	767,000
2022-07-28	11.250	11.350	10.900	10.900	10.900	642,000
2022-07-27	11.100	11.350	10.900	11.150	11.150	838,000
2022-07-26	11.700	12.200	11.000	11.050	11.050	2,898,000
2022-07-25	11.650	11.800	11.250	11.450	11.450	826,000
2022-07-22	12.250	12.250	11.650	11.650	11.650	900,000
2022-07-21	12.000	12.150	11.550	12.100	12.100	1,098,000
2022-07-20	11.950	12.300	11.750	11.800	11.800	1,699,000
2022-07-19	12.400	12.900	11.800	11.800	11.800	6,985,000
2022-07-18	10.900	11.900	10.900	11.900	11.900	1,179,000
2022-07-15	11.300	11.400	10.850	10.850	10.850	652,000
2022-07-14	11.000	11.200	10.550	11.150	11.150	954,000
2022-07-13	11.150	11.400	10.950	11.050	11.050	1,017,000
2022-07-12	10.800	10.800	9.790	10.700	10.700	2,033,000
2022-07-11	11.000	11.300	10.750	10.750	10.750	1,531,000
2022-07-08	10.450	11.200	10.450	10.800	10.800	4,260,000
2022-07-07	11.850	11.850	11.100	11.600	11.600	1,143,000
2022-07-06	12.550	12.600	11.300	11.350	11.350	2,072,000
2022-07-05	12.800	12.950	12.100	12.400	12.400	3,224,000
2022-07-04	11.400	12.150	11.350	12.150	12.150	786,000
2022-07-01	12.150	12.450	11.050	11.050	11.050	1,512,000
2022-06-30	13.000	13.150	12.200	12.200	12.200	1,316,000
2022-06-29	12.900	13.300	12.850	12.950	12.950	1,120,000
2022-06-28	13.150	13.300	12.800	12.850	12.850	1,436,000
2022-06-27	13.100	13.700	13.000	13.350	13.350	1,353,000
2022-06-24	13.100	13.600	12.950	12.950	12.950	1,354,000
2022-06-23	13.250	13.600	12.700	12.850	12.850	1,201,000
2022-06-22	13.600	13.800	12.850	13.150	13.150	1,573,000
2022-06-21	13.200	13.750	12.800	13.550	13.550	1,552,000
2022-06-20	13.900	14.000	12.750	12.750	12.750	2,451,000
2022-06-17	13.400	14.300	13.200	14.100	14.100	2,299,000
2022-06-16	14.850	14.900	13.600	13.650	13.650	2,172,000
2022-06-15	15.000	15.500	14.450	14.450	14.450	2,252,000
2022-06-14	15.500	15.500	14.650	14.900	14.900	2,816,000
2022-06-13	16.100	17.300	15.500	15.500	15.500	4,215,000
2022-06-10	17.350	17.350	16.600	16.750	16.750	3,534,000
2022-06-09	17.600	18.300	17.350	17.350	17.350	7,222,000
2022-06-08	16.800	18.000	16.500	17.600	17.600	7,337,000
2022-06-07	17.700	18.300	16.550	17.150	17.150	16,817,000
2022-06-06	16.900	17.250	16.350	17.250	17.250	9,272,000
2022-06-02	14.300	15.700	14.300	15.700	15.700	3,958,000
2022-06-01	14.800	15.100	14.250	14.300	14.300	1,324,000
2022-05-31	15.200	15.250	14.700	14.800	14.800	1,007,000
2022-05-30	14.900	15.700	14.700	15.250	15.250	2,062,000
2022-05-27	15.400	16.050	14.800	14.800	14.800	2,713,000
2022-05-26	15.200	15.550	14.800	14.950	14.950	703,000
2022-05-25	15.200	15.650	14.750	15.400	15.400	760,000
2022-05-24	16.500	16.500	15.000	15.100	15.100	1,439,000
2022-05-23	14.600	15.750	14.600	15.750	15.750	1,492,000
2022-05-20	14.350	14.550	14.150	14.350	14.350	674,000
2022-05-19	13.800	14.350	13.800	14.050	14.050	1,227,000

← NewerPage 18 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.