Da Lue International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	15.000	15.250	14.600	14.950	14.950	1,208,000
2022-05-17	14.500	15.250	14.500	15.000	15.000	1,165,000
2022-05-16	13.600	14.550	13.600	14.550	14.550	1,217,000
2022-05-13	14.000	14.300	13.150	14.100	14.100	1,811,000
2022-05-12	14.400	15.500	13.700	13.700	13.700	4,732,000
2022-05-11	15.400	15.650	14.600	14.800	14.800	4,069,000
2022-05-10	16.050	16.050	14.850	15.400	15.400	5,714,000
2022-05-09	17.150	18.500	15.850	15.900	15.900	8,176,000
2022-05-06	19.300	19.300	17.600	17.600	17.600	5,216,000
2022-05-05	19.650	20.700	18.650	18.850	18.850	8,935,000
2022-05-04	22.150	22.550	19.950	19.950	19.950	6,837,000
2022-05-03	23.000	23.650	22.000	22.150	22.150	6,685,000
2022-04-29	22.250	23.550	21.700	22.500	22.500	8,461,000
2022-04-28	21.100	22.750	21.100	21.500	21.500	4,178,000
2022-04-27	21.500	22.450	20.800	21.700	21.700	6,274,000
2022-04-26	22.450	23.100	21.550	23.100	23.100	7,665,000
2022-04-25	22.600	22.950	20.500	21.000	21.000	7,671,000
2022-04-22	23.200	24.300	22.400	22.750	22.750	9,184,000
2022-04-21	21.000	22.400	21.000	22.400	22.400	10,287,000
2022-04-20	22.300	22.700	19.350	20.400	20.400	8,206,000
2022-04-19	18.600	20.650	18.550	20.650	20.650	5,476,000
2022-04-18	17.800	18.800	17.500	18.800	18.800	7,970,000
2022-04-15	16.050	17.500	16.050	17.100	17.100	7,104,000
2022-04-14	16.050	16.950	15.950	16.050	16.050	5,158,000
2022-04-13	15.650	17.200	15.600	16.200	16.200	11,046,000
2022-04-12	16.600	16.600	15.100	15.650	15.650	4,064,000
2022-04-11	16.150	17.300	15.800	16.400	16.400	7,016,000
2022-04-08	15.300	16.550	15.300	16.500	16.500	6,184,000
2022-04-07	15.000	16.300	14.650	15.050	15.050	6,318,000
2022-04-06	14.900	15.250	13.500	15.250	15.250	4,808,000
2022-04-01	16.000	16.250	14.900	14.950	14.950	2,871,000
2022-03-31	15.450	16.200	15.450	15.700	15.700	3,173,000
2022-03-30	14.800	15.250	14.800	15.100	15.100	2,619,000
2022-03-29	15.850	16.400	14.200	14.400	14.400	4,483,000
2022-03-28	13.900	15.400	13.550	15.400	15.400	3,770,000
2022-03-25	13.300	14.000	13.300	14.000	14.000	3,650,000
2022-03-24	12.450	13.550	12.450	13.150	13.150	3,342,000
2022-03-23	12.350	12.900	12.250	12.450	12.450	2,140,000
2022-03-22	11.900	12.500	11.800	12.350	12.350	2,725,000
2022-03-21	12.650	12.650	12.000	12.150	12.150	2,194,000
2022-03-18	13.100	13.800	12.250	12.650	12.650	7,896,000
2022-03-17	13.350	13.900	12.900	13.100	13.100	8,699,000
2022-03-16	11.500	12.650	11.300	12.650	12.650	6,819,000
2022-03-15	11.850	12.500	11.500	11.500	11.500	11,576,000
2022-03-14	11.000	11.450	11.000	11.450	11.450	8,075,000
2022-03-11	9.780	10.450	9.530	10.450	10.450	3,086,000
2022-03-10	9.960	10.300	9.500	9.500	9.500	3,330,000
2022-03-09	8.710	9.410	8.630	9.410	9.410	1,484,000
2022-03-08	9.000	9.300	8.560	8.560	8.560	2,562,000
2022-03-07	9.750	10.350	9.500	9.500	9.500	7,390,000
2022-03-04	8.800	9.410	8.710	9.410	9.410	2,290,000
2022-03-03	7.860	8.560	7.860	8.560	8.560	2,137,000
2022-03-02	7.740	7.980	7.740	7.790	7.790	391,000
2022-03-01	7.720	7.820	7.720	7.740	7.740	379,000
2022-02-25	7.880	7.910	7.680	7.680	7.680	772,000
2022-02-24	7.790	8.170	7.600	7.730	7.730	1,901,000
2022-02-23	8.200	8.320	7.600	7.750	7.750	2,082,000
2022-02-22	8.620	8.970	8.100	8.260	8.260	3,873,000
2022-02-21	7.700	8.260	7.700	8.260	8.260	2,441,000
2022-02-18	7.400	7.650	7.380	7.510	7.510	1,266,000

← NewerPage 19 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.