Da Lue International Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 8.310 | 8.500 | 8.310 | 8.400 | 8.400 | 66,000 |
| 2025-10-17 | 8.350 | 8.400 | 8.350 | 8.350 | 8.350 | 243,434 |
| 2025-10-16 | 9.000 | 9.000 | 8.100 | 8.810 | 8.810 | 383,004 |
| 2025-10-15 | 9.000 | 9.180 | 9.000 | 9.000 | 9.000 | 93,015 |
| 2025-10-14 | 9.200 | 9.200 | 8.770 | 9.110 | 9.110 | 175,511 |
| 2025-10-13 | 9.500 | 9.740 | 9.500 | 9.740 | 9.740 | 113,000 |
| 2025-10-09 | 9.890 | 9.890 | 9.560 | 9.780 | 9.780 | 94,000 |
| 2025-10-08 | 9.500 | 9.800 | 9.500 | 9.560 | 9.560 | 204,000 |
| 2025-10-07 | 10.000 | 10.000 | 9.500 | 9.550 | 9.550 | 181,231 |
| 2025-10-03 | 9.700 | 9.700 | 9.500 | 9.700 | 9.700 | 69,000 |
| 2025-10-02 | 10.000 | 10.000 | 9.510 | 9.630 | 9.630 | 116,000 |
| 2025-10-01 | 10.150 | 10.150 | 10.000 | 10.000 | 10.000 | 185,019 |
| 2025-09-30 | 9.100 | 9.250 | 9.100 | 9.250 | 9.250 | 103,001 |
| 2025-09-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-09-26 | 8.860 | 9.000 | 8.860 | 9.000 | 9.000 | 85,001 |
| 2025-09-25 | 8.870 | 8.870 | 8.850 | 8.860 | 8.860 | 170,000 |
| 2025-09-24 | 9.200 | 9.200 | 8.810 | 8.810 | 8.810 | 127,302 |
| 2025-09-23 | 9.480 | 9.480 | 9.260 | 9.260 | 9.260 | 62,293 |
| 2025-09-22 | 9.520 | 9.520 | 9.330 | 9.360 | 9.360 | 97,002 |
| 2025-09-19 | 9.520 | 9.550 | 9.510 | 9.520 | 9.520 | 93,001 |
| 2025-09-18 | 9.700 | 9.800 | 9.520 | 9.550 | 9.550 | 93,000 |
| 2025-09-17 | 9.690 | 9.690 | 9.500 | 9.530 | 9.530 | 100,002 |
| 2025-09-16 | 9.680 | 10.000 | 9.680 | 9.690 | 9.690 | 59,001 |
| 2025-09-15 | 9.720 | 9.730 | 9.670 | 9.670 | 9.670 | 105,004 |
| 2025-09-12 | 9.680 | 9.960 | 9.680 | 9.950 | 9.950 | 30,053 |
| 2025-09-11 | 10.000 | 10.000 | 9.960 | 9.960 | 9.960 | 91,093 |
| 2025-09-10 | 9.810 | 10.000 | 9.810 | 9.910 | 9.910 | 46,000 |
| 2025-09-09 | 9.600 | 10.000 | 9.600 | 9.920 | 9.920 | 115,001 |
| 2025-09-08 | 10.000 | 10.050 | 10.000 | 10.000 | 10.000 | 89,001 |
| 2025-09-05 | 9.640 | 10.150 | 9.640 | 10.050 | 10.050 | 217,340 |
| 2025-09-04 | 9.260 | 9.600 | 9.260 | 9.600 | 9.600 | 259,001 |
| 2025-09-03 | 9.660 | 9.660 | 9.300 | 9.300 | 9.300 | 76,036 |
| 2025-09-02 | 10.000 | 10.000 | 9.650 | 9.660 | 9.660 | 63,001 |
| 2025-09-01 | 10.200 | 10.200 | 10.000 | 10.000 | 10.000 | 99,000 |
| 2025-08-29 | 10.600 | 10.600 | 10.100 | 10.200 | 10.200 | 101,007 |
| 2025-08-28 | 10.000 | 10.000 | 9.770 | 10.000 | 10.000 | 752,160 |
| 2025-08-27 | 10.000 | 10.000 | 9.750 | 9.750 | 9.750 | 92,002 |
| 2025-08-26 | 9.500 | 10.200 | 9.500 | 10.000 | 10.000 | 251,001 |
| 2025-08-25 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 66,001 |
| 2025-08-22 | 9.510 | 9.540 | 9.500 | 9.510 | 9.510 | 210,007 |
| 2025-08-21 | 10.200 | 10.200 | 9.500 | 9.500 | 9.500 | 252,000 |
| 2025-08-20 | 10.150 | 10.150 | 9.980 | 9.980 | 9.980 | 203,014 |
| 2025-08-19 | 10.200 | 10.350 | 10.200 | 10.300 | 10.300 | 104,000 |
| 2025-08-18 | 10.200 | 10.400 | 10.200 | 10.200 | 10.200 | 97,160 |
| 2025-08-15 | 10.600 | 10.600 | 10.400 | 10.400 | 10.400 | 139,000 |
| 2025-08-14 | 10.350 | 10.650 | 10.350 | 10.500 | 10.500 | 238,000 |
| 2025-08-13 | 10.450 | 10.750 | 10.450 | 10.450 | 10.450 | 150,014 |
| 2025-08-12 | 9.710 | 10.550 | 9.710 | 10.450 | 10.450 | 252,007 |
| 2025-08-11 | 10.200 | 10.200 | 9.550 | 9.700 | 9.700 | 394,011 |
| 2025-08-08 | 10.400 | 10.400 | 10.200 | 10.200 | 10.200 | 375,000 |
| 2025-08-07 | 10.600 | 10.600 | 10.400 | 10.400 | 10.400 | 311,000 |
| 2025-08-06 | 10.150 | 10.500 | 10.150 | 10.300 | 10.300 | 406,001 |
| 2025-08-05 | 10.350 | 10.350 | 9.400 | 10.000 | 10.000 | 282,014 |
| 2025-08-04 | 9.990 | 10.650 | 9.900 | 9.900 | 9.900 | 1,340,144 |
| 2025-08-01 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 831,166 |
| 2025-07-31 | 9.000 | 9.000 | 8.700 | 8.880 | 8.880 | 726,068 |
| 2025-07-30 | 7.410 | 8.230 | 7.410 | 8.230 | 8.230 | 819,036 |
| 2025-07-29 | 6.850 | 7.490 | 6.850 | 7.490 | 7.490 | 486,244 |
| 2025-07-28 | 6.800 | 6.810 | 6.780 | 6.810 | 6.810 | 63,000 |
| 2025-07-25 | 6.720 | 6.750 | 6.720 | 6.740 | 6.740 | 44,000 |
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.