Da Lue International Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 7.300 | 7.600 | 7.300 | 7.330 | 7.330 | 738,000 |
| 2022-02-16 | 7.350 | 7.400 | 7.270 | 7.290 | 7.290 | 534,000 |
| 2022-02-15 | 7.240 | 7.640 | 7.240 | 7.270 | 7.270 | 621,000 |
| 2022-02-14 | 7.230 | 7.280 | 7.190 | 7.190 | 7.190 | 330,000 |
| 2022-02-11 | 7.210 | 7.330 | 7.200 | 7.200 | 7.200 | 268,000 |
| 2022-02-10 | 7.270 | 7.300 | 7.200 | 7.200 | 7.200 | 224,000 |
| 2022-02-09 | 7.450 | 7.450 | 7.190 | 7.200 | 7.200 | 345,000 |
| 2022-02-08 | 7.350 | 7.600 | 7.300 | 7.360 | 7.360 | 359,000 |
| 2022-02-07 | 7.360 | 7.360 | 7.250 | 7.300 | 7.300 | 83,000 |
| 2022-01-26 | 7.140 | 7.300 | 7.140 | 7.250 | 7.250 | 60,000 |
| 2022-01-25 | 7.220 | 7.220 | 7.150 | 7.160 | 7.160 | 53,000 |
| 2022-01-24 | 7.280 | 7.370 | 7.200 | 7.220 | 7.220 | 43,000 |
| 2022-01-21 | 7.420 | 7.420 | 7.270 | 7.280 | 7.280 | 80,000 |
| 2022-01-20 | 7.300 | 7.450 | 7.300 | 7.450 | 7.450 | 99,000 |
| 2022-01-19 | 7.240 | 7.300 | 7.220 | 7.300 | 7.300 | 97,000 |
| 2022-01-18 | 7.290 | 7.320 | 7.180 | 7.200 | 7.200 | 263,000 |
| 2022-01-17 | 7.330 | 7.380 | 7.200 | 7.280 | 7.280 | 177,000 |
| 2022-01-14 | 7.450 | 7.490 | 7.350 | 7.400 | 7.400 | 100,000 |
| 2022-01-13 | 7.550 | 7.640 | 7.450 | 7.450 | 7.450 | 221,000 |
| 2022-01-12 | 7.720 | 7.720 | 7.570 | 7.630 | 7.630 | 65,000 |
| 2022-01-11 | 7.920 | 7.970 | 7.450 | 7.720 | 7.720 | 785,000 |
| 2022-01-10 | 8.060 | 8.060 | 7.880 | 7.970 | 7.970 | 352,000 |
| 2022-01-07 | 8.010 | 8.060 | 7.910 | 8.060 | 8.060 | 264,000 |
| 2022-01-06 | 8.050 | 8.050 | 7.890 | 8.010 | 8.010 | 303,000 |
| 2022-01-05 | 8.030 | 8.060 | 7.900 | 8.030 | 8.030 | 559,000 |
| 2022-01-04 | 8.000 | 8.090 | 8.000 | 8.030 | 8.030 | 301,000 |
| 2022-01-03 | 8.040 | 8.100 | 8.000 | 8.040 | 8.040 | 123,000 |
| 2021-12-30 | 8.040 | 8.080 | 8.000 | 8.040 | 8.040 | 156,000 |
| 2021-12-29 | 8.060 | 8.130 | 8.000 | 8.070 | 8.070 | 168,000 |
| 2021-12-28 | 8.210 | 8.210 | 8.050 | 8.120 | 8.120 | 125,000 |
| 2021-12-27 | 8.300 | 8.300 | 8.120 | 8.210 | 8.210 | 40,000 |
| 2021-12-24 | 8.260 | 8.260 | 8.100 | 8.260 | 8.260 | 90,000 |
| 2021-12-23 | 8.180 | 8.280 | 8.040 | 8.250 | 8.250 | 131,000 |
| 2021-12-22 | 8.060 | 8.100 | 8.000 | 8.090 | 8.090 | 73,000 |
| 2021-12-21 | 8.170 | 8.170 | 8.050 | 8.050 | 8.050 | 52,000 |
| 2021-12-20 | 8.250 | 8.250 | 8.050 | 8.080 | 8.080 | 154,000 |
| 2021-12-17 | 8.330 | 8.400 | 8.210 | 8.270 | 8.270 | 50,000 |
| 2021-12-16 | 8.240 | 8.440 | 8.230 | 8.230 | 8.230 | 207,000 |
| 2021-12-15 | 7.980 | 8.300 | 7.900 | 8.140 | 8.140 | 189,000 |
| 2021-12-14 | 8.140 | 8.140 | 7.850 | 7.900 | 7.900 | 152,000 |
| 2021-12-13 | 8.110 | 8.140 | 8.040 | 8.040 | 8.040 | 81,000 |
| 2021-12-10 | 8.100 | 8.300 | 8.010 | 8.100 | 8.100 | 181,000 |
| 2021-12-09 | 8.140 | 8.300 | 8.090 | 8.100 | 8.100 | 214,000 |
| 2021-12-08 | 8.420 | 8.470 | 8.090 | 8.090 | 8.090 | 249,000 |
| 2021-12-07 | 8.400 | 8.590 | 8.370 | 8.390 | 8.390 | 104,000 |
| 2021-12-06 | 8.410 | 8.540 | 8.360 | 8.430 | 8.430 | 90,000 |
| 2021-12-03 | 8.430 | 8.690 | 8.320 | 8.420 | 8.420 | 207,000 |
| 2021-12-02 | 7.900 | 8.630 | 7.860 | 8.390 | 8.390 | 599,000 |
| 2021-12-01 | 7.900 | 7.900 | 7.760 | 7.850 | 7.850 | 130,000 |
| 2021-11-30 | 8.000 | 8.060 | 7.870 | 7.900 | 7.900 | 229,000 |
| 2021-11-29 | 8.070 | 8.090 | 7.930 | 8.040 | 8.040 | 127,000 |
| 2021-11-26 | 8.290 | 8.340 | 7.990 | 8.070 | 8.070 | 197,000 |
| 2021-11-25 | 8.330 | 8.360 | 8.180 | 8.260 | 8.260 | 111,000 |
| 2021-11-24 | 8.200 | 8.350 | 8.200 | 8.310 | 8.310 | 55,000 |
| 2021-11-23 | 8.260 | 8.320 | 8.180 | 8.200 | 8.200 | 108,000 |
| 2021-11-22 | 8.320 | 8.330 | 8.230 | 8.260 | 8.260 | 51,000 |
| 2021-11-19 | 8.390 | 8.440 | 8.240 | 8.250 | 8.250 | 172,000 |
| 2021-11-18 | 8.600 | 8.600 | 8.300 | 8.300 | 8.300 | 344,000 |
| 2021-11-17 | 8.630 | 8.630 | 8.530 | 8.590 | 8.590 | 131,000 |
| 2021-11-16 | 8.610 | 8.720 | 8.550 | 8.620 | 8.620 | 162,000 |
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.