Da Lue International Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 30,004 |
| 2026-01-14 | 6.800 | 6.900 | 6.750 | 6.900 | 6.900 | 28,012 |
| 2026-01-13 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 32,002 |
| 2026-01-12 | 7.000 | 7.400 | 7.000 | 7.400 | 7.400 | 46,001 |
| 2026-01-09 | 7.080 | 7.080 | 6.980 | 6.980 | 6.980 | 33,001 |
| 2026-01-08 | 7.210 | 7.210 | 6.960 | 7.080 | 7.080 | 61,002 |
| 2026-01-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 9,004 |
| 2026-01-06 | 7.200 | 7.500 | 7.200 | 7.300 | 7.300 | 34,003 |
| 2026-01-05 | 8.500 | 8.500 | 7.200 | 7.200 | 7.200 | 100,004 |
| 2026-01-02 | 8.000 | 8.000 | 7.990 | 7.990 | 7.990 | 14,006 |
| 2025-12-31 | 7.500 | 7.500 | 7.300 | 7.400 | 7.400 | 47,003 |
| 2025-12-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 10,004 |
| 2025-12-29 | 7.000 | 7.500 | 7.000 | 7.450 | 7.450 | 49,004 |
| 2025-12-26 | 7.020 | 7.020 | 7.010 | 7.010 | 7.010 | 65,001 |
| 2025-12-24 | 7.010 | 7.100 | 7.010 | 7.050 | 7.050 | 60,002 |
| 2025-12-23 | 7.510 | 7.510 | 7.010 | 7.010 | 7.010 | 71,637 |
| 2025-12-22 | 7.560 | 7.780 | 7.500 | 7.780 | 7.780 | 36,301 |
| 2025-12-19 | 7.550 | 7.880 | 7.550 | 7.880 | 7.880 | 14,018 |
| 2025-12-18 | 7.510 | 7.880 | 7.510 | 7.880 | 7.880 | 19,005 |
| 2025-12-17 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 2025-12-16 | 7.530 | 7.940 | 7.510 | 7.510 | 7.510 | 13,006 |
| 2025-12-15 | 7.540 | 8.000 | 7.540 | 8.000 | 8.000 | 15,016 |
| 2025-12-12 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 0 |
| 2025-12-11 | 7.530 | 7.900 | 7.500 | 7.890 | 7.890 | 28,020 |
| 2025-12-10 | 7.980 | 8.100 | 7.500 | 7.530 | 7.530 | 27,306 |
| 2025-12-09 | 7.400 | 7.980 | 7.400 | 7.980 | 7.980 | 7,014 |
| 2025-12-08 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 35,002 |
| 2025-12-05 | 7.390 | 7.400 | 7.340 | 7.400 | 7.400 | 3,001 |
| 2025-12-04 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 23,000 |
| 2025-12-03 | 7.280 | 7.300 | 7.280 | 7.300 | 7.300 | 147,015 |
| 2025-12-02 | 7.500 | 7.500 | 7.050 | 7.060 | 7.060 | 24,020 |
| 2025-12-01 | 7.000 | 7.500 | 7.000 | 7.270 | 7.270 | 210,005 |
| 2025-11-28 | 7.100 | 7.200 | 7.020 | 7.200 | 7.200 | 26,003 |
| 2025-11-27 | 7.000 | 7.190 | 7.000 | 7.000 | 7.000 | 6,095 |
| 2025-11-26 | 7.690 | 7.690 | 7.020 | 7.200 | 7.200 | 38,201 |
| 2025-11-25 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 1,002 |
| 2025-11-24 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,010 |
| 2025-11-21 | 6.990 | 7.640 | 6.990 | 7.640 | 7.640 | 32,029 |
| 2025-11-20 | 7.130 | 7.720 | 7.010 | 7.010 | 7.010 | 9,005 |
| 2025-11-19 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 1,002 |
| 2025-11-18 | 7.800 | 7.800 | 7.360 | 7.770 | 7.770 | 6,002 |
| 2025-11-17 | 7.800 | 7.800 | 7.790 | 7.800 | 7.800 | 93,010 |
| 2025-11-14 | 7.900 | 7.900 | 7.120 | 7.120 | 7.120 | 21,005 |
| 2025-11-13 | 7.300 | 7.580 | 7.300 | 7.300 | 7.300 | 68,002 |
| 2025-11-12 | 8.100 | 8.100 | 7.300 | 7.300 | 7.300 | 158,000 |
| 2025-11-11 | 8.250 | 8.250 | 8.100 | 8.100 | 8.100 | 9,002 |
| 2025-11-10 | 7.950 | 8.260 | 7.920 | 8.260 | 8.260 | 40,004 |
| 2025-11-07 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2025-11-06 | 8.150 | 8.820 | 8.150 | 8.820 | 8.820 | 7,002 |
| 2025-11-05 | 7.450 | 8.170 | 7.450 | 8.150 | 8.150 | 10,000 |
| 2025-11-04 | 7.790 | 8.170 | 7.110 | 8.170 | 8.170 | 9,001 |
| 2025-11-03 | 7.500 | 7.790 | 7.500 | 7.790 | 7.790 | 18,017 |
| 2025-10-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,304 |
| 2025-10-30 | 7.490 | 7.500 | 7.470 | 7.500 | 7.500 | 63,004 |
| 2025-10-29 | 7.300 | 7.700 | 7.300 | 7.500 | 7.500 | 106,003 |
| 2025-10-28 | 7.490 | 8.000 | 7.300 | 7.300 | 7.300 | 213,501 |
| 2025-10-27 | 8.500 | 8.500 | 8.100 | 8.110 | 8.110 | 69,297 |
| 2025-10-23 | 8.000 | 8.500 | 8.000 | 8.500 | 8.500 | 14,000 |
| 2025-10-22 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 42,002 |
| 2025-10-21 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 74,204 |
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.