Da Lue International Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2026-04-22 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2026-04-21 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2026-04-20 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2026-04-17 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2026-04-16 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2026-04-15 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2026-04-14 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2026-04-13 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 455,045 |
| 2026-04-10 | 3.720 | 4.000 | 3.630 | 3.630 | 3.630 | 405,032 |
| 2026-04-09 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 1,043,018 |
| 2026-04-08 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 623,023 |
| 2026-04-07 | 5.020 | 5.020 | 4.960 | 4.960 | 4.960 | 342,030 |
| 2026-04-02 | 5.660 | 5.660 | 5.510 | 5.510 | 5.510 | 73,007 |
| 2026-04-01 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 38,192 |
| 2026-03-31 | 6.590 | 6.590 | 6.010 | 6.060 | 6.060 | 50,008 |
| 2026-03-30 | 6.450 | 6.450 | 6.000 | 6.110 | 6.110 | 103,026 |
| 2026-03-27 | 5.720 | 6.050 | 5.720 | 6.050 | 6.050 | 350,227 |
| 2026-03-26 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 147,001 |
| 2026-03-25 | 5.000 | 5.000 | 4.760 | 5.000 | 5.000 | 56,007 |
| 2026-03-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 28,012 |
| 2026-03-23 | 5.290 | 5.290 | 5.000 | 5.000 | 5.000 | 39,011 |
| 2026-03-20 | 4.650 | 4.980 | 4.650 | 4.970 | 4.970 | 13,030 |
| 2026-03-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 13,015 |
| 2026-03-18 | 5.000 | 5.050 | 4.980 | 5.050 | 5.050 | 28,470 |
| 2026-03-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 5,187 |
| 2026-03-16 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 81,014 |
| 2026-03-13 | 5.100 | 5.200 | 5.050 | 5.050 | 5.050 | 49,007 |
| 2026-03-12 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 60,010 |
| 2026-03-11 | 5.090 | 5.090 | 5.020 | 5.040 | 5.040 | 177,013 |
| 2026-03-10 | 5.320 | 5.570 | 4.970 | 4.970 | 4.970 | 43,027 |
| 2026-03-09 | 5.890 | 5.890 | 5.320 | 5.320 | 5.320 | 178,004 |
| 2026-03-06 | 5.900 | 6.000 | 5.900 | 5.910 | 5.910 | 29,054 |
| 2026-03-05 | 6.000 | 6.100 | 5.900 | 5.900 | 5.900 | 75,009 |
| 2026-03-04 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 10,010 |
| 2026-03-03 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 67,015 |
| 2026-03-02 | 5.880 | 6.050 | 5.880 | 6.000 | 6.000 | 96,292 |
| 2026-02-26 | 6.020 | 6.020 | 5.840 | 5.880 | 5.880 | 25,004 |
| 2026-02-25 | 6.330 | 6.330 | 6.000 | 6.190 | 6.190 | 42,012 |
| 2026-02-24 | 5.920 | 6.220 | 5.920 | 6.220 | 6.220 | 24,002 |
| 2026-02-23 | 5.890 | 6.360 | 5.890 | 6.360 | 6.360 | 12,002 |
| 2026-02-11 | 6.000 | 6.000 | 5.850 | 5.890 | 5.890 | 13,009 |
| 2026-02-10 | 6.070 | 6.070 | 6.000 | 6.000 | 6.000 | 16,001 |
| 2026-02-09 | 6.050 | 6.060 | 6.050 | 6.060 | 6.060 | 6,013 |
| 2026-02-06 | 6.200 | 6.250 | 6.200 | 6.200 | 6.200 | 18,006 |
| 2026-02-05 | 6.450 | 6.450 | 6.430 | 6.430 | 6.430 | 34,005 |
| 2026-02-04 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 8,003 |
| 2026-02-03 | 6.450 | 6.450 | 6.260 | 6.260 | 6.260 | 32,009 |
| 2026-02-02 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1,005 |
| 2026-01-30 | 6.470 | 6.480 | 6.470 | 6.470 | 6.470 | 32,593 |
| 2026-01-29 | 6.270 | 6.280 | 6.270 | 6.280 | 6.280 | 13,005 |
| 2026-01-28 | 6.360 | 6.450 | 6.360 | 6.450 | 6.450 | 20,004 |
| 2026-01-27 | 6.200 | 6.620 | 6.200 | 6.620 | 6.620 | 40,594 |
| 2026-01-26 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 3,003 |
| 2026-01-23 | 6.450 | 6.450 | 6.200 | 6.390 | 6.390 | 28,007 |
| 2026-01-22 | 6.300 | 6.400 | 6.300 | 6.300 | 6.300 | 61,001 |
| 2026-01-21 | 6.720 | 6.730 | 6.300 | 6.300 | 6.300 | 114,006 |
| 2026-01-20 | 6.120 | 6.120 | 6.000 | 6.120 | 6.120 | 40,006 |
| 2026-01-19 | 6.120 | 6.500 | 6.120 | 6.120 | 6.120 | 146,002 |
| 2026-01-16 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 25,001 |
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.