Da Lue International Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.760 | 6.760 | 6.720 | 6.720 | 6.720 | 46,069 |
| 2025-07-23 | 6.840 | 6.840 | 6.700 | 6.700 | 6.700 | 96,005 |
| 2025-07-22 | 6.900 | 6.900 | 6.700 | 6.700 | 6.700 | 197,001 |
| 2025-07-21 | 6.710 | 6.950 | 6.710 | 6.800 | 6.800 | 67,023 |
| 2025-07-18 | 6.680 | 6.710 | 6.680 | 6.710 | 6.710 | 41,104 |
| 2025-07-17 | 6.700 | 6.700 | 6.650 | 6.660 | 6.660 | 48,002 |
| 2025-07-16 | 6.390 | 6.700 | 6.390 | 6.600 | 6.600 | 110,002 |
| 2025-07-15 | 6.160 | 6.630 | 6.160 | 6.570 | 6.570 | 167,250 |
| 2025-07-14 | 6.380 | 6.800 | 6.380 | 6.570 | 6.570 | 231,232 |
| 2025-07-11 | 6.260 | 6.500 | 6.260 | 6.450 | 6.450 | 114,111 |
| 2025-07-10 | 6.020 | 6.260 | 6.020 | 6.260 | 6.260 | 90,001 |
| 2025-07-09 | 6.260 | 6.260 | 6.200 | 6.200 | 6.200 | 57,000 |
| 2025-07-08 | 6.280 | 6.460 | 6.260 | 6.260 | 6.260 | 81,850 |
| 2025-07-07 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 156,004 |
| 2025-07-04 | 6.200 | 6.220 | 6.200 | 6.210 | 6.210 | 76,001 |
| 2025-07-03 | 6.400 | 6.400 | 6.200 | 6.370 | 6.370 | 275,950 |
| 2025-07-02 | 6.820 | 6.820 | 6.580 | 6.620 | 6.620 | 408,002 |
| 2025-07-01 | 6.260 | 6.260 | 6.090 | 6.200 | 6.200 | 264,045 |
| 2025-06-30 | 5.990 | 6.020 | 5.800 | 5.800 | 5.800 | 582,632 |
| 2025-06-27 | 5.880 | 6.180 | 5.880 | 6.150 | 6.150 | 1,190,024 |
| 2025-06-26 | 5.350 | 5.620 | 5.350 | 5.620 | 5.620 | 538,002 |
| 2025-06-25 | 4.680 | 5.110 | 4.680 | 5.110 | 5.110 | 348,000 |
| 2025-06-24 | 4.430 | 4.650 | 4.430 | 4.650 | 4.650 | 225,000 |
| 2025-06-23 | 4.400 | 4.400 | 4.120 | 4.380 | 4.380 | 137,010 |
| 2025-06-20 | 4.260 | 4.260 | 4.150 | 4.200 | 4.200 | 20,000 |
| 2025-06-19 | 4.310 | 4.310 | 4.040 | 4.040 | 4.040 | 23,003 |
| 2025-06-18 | 4.340 | 4.340 | 4.000 | 4.090 | 4.090 | 32,001 |
| 2025-06-17 | 4.350 | 4.350 | 3.850 | 4.000 | 4.000 | 101,001 |
| 2025-06-16 | 4.480 | 4.480 | 4.000 | 4.000 | 4.000 | 42,002 |
| 2025-06-13 | 4.000 | 4.130 | 4.000 | 4.130 | 4.130 | 51,002 |
| 2025-06-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 18,002 |
| 2025-06-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 12,008 |
| 2025-06-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 14,012 |
| 2025-06-09 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 21,000 |
| 2025-06-06 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 29,482 |
| 2025-06-05 | 3.780 | 4.250 | 3.770 | 3.980 | 3.980 | 23,005 |
| 2025-06-04 | 4.100 | 4.100 | 3.990 | 3.990 | 3.990 | 5,002 |
| 2025-06-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 15,004 |
| 2025-06-02 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,002 |
| 2025-05-29 | 3.800 | 3.860 | 3.800 | 3.850 | 3.850 | 14,003 |
| 2025-05-28 | 3.830 | 4.100 | 3.830 | 4.100 | 4.100 | 41,000 |
| 2025-05-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-05-26 | 4.320 | 4.320 | 4.200 | 4.200 | 4.200 | 45,001 |
| 2025-05-23 | 3.650 | 3.960 | 3.650 | 3.960 | 3.960 | 33,001 |
| 2025-05-22 | 3.850 | 3.940 | 3.850 | 3.940 | 3.940 | 50,001 |
| 2025-05-21 | 3.780 | 3.870 | 3.780 | 3.850 | 3.850 | 74,002 |
| 2025-05-20 | 4.180 | 4.180 | 4.040 | 4.040 | 4.040 | 17,003 |
| 2025-05-19 | 4.020 | 4.020 | 3.970 | 4.010 | 4.010 | 16,000 |
| 2025-05-16 | 4.400 | 4.400 | 3.800 | 3.990 | 3.990 | 45,002 |
| 2025-05-15 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 32,020 |
| 2025-05-14 | 3.990 | 3.990 | 3.850 | 3.900 | 3.900 | 82,003 |
| 2025-05-13 | 3.710 | 3.830 | 3.710 | 3.830 | 3.830 | 4,001 |
| 2025-05-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 19,003 |
| 2025-05-09 | 3.740 | 3.930 | 3.700 | 3.700 | 3.700 | 30,333 |
| 2025-05-08 | 3.740 | 3.990 | 3.730 | 3.850 | 3.850 | 48,001 |
| 2025-05-07 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 23,005 |
| 2025-05-06 | 3.890 | 3.920 | 3.650 | 3.920 | 3.920 | 42,001 |
| 2025-05-05 | 3.940 | 3.940 | 3.610 | 3.900 | 3.900 | 44,004 |
| 2025-05-02 | 3.970 | 3.970 | 3.940 | 3.940 | 3.940 | 12,003 |
| 2025-04-30 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 24,006 |
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.