Da Lue International Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 3.530 | 3.740 | 3.530 | 3.740 | 3.740 | 5,004 |
| 2025-04-28 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 3,002 |
| 2025-04-25 | 3.480 | 3.760 | 3.480 | 3.610 | 3.610 | 11,011 |
| 2025-04-24 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 12,101 |
| 2025-04-23 | 3.720 | 3.780 | 3.720 | 3.760 | 3.760 | 38,155 |
| 2025-04-22 | 3.470 | 3.470 | 3.430 | 3.450 | 3.450 | 9,009 |
| 2025-04-21 | 3.820 | 3.820 | 3.490 | 3.490 | 3.490 | 9,000 |
| 2025-04-18 | 3.580 | 3.580 | 3.470 | 3.500 | 3.500 | 45,002 |
| 2025-04-17 | 3.380 | 3.600 | 3.380 | 3.580 | 3.580 | 52,061 |
| 2025-04-16 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 7,043 |
| 2025-04-15 | 3.200 | 3.400 | 3.180 | 3.400 | 3.400 | 85,742 |
| 2025-04-14 | 3.210 | 3.530 | 3.210 | 3.300 | 3.300 | 89,000 |
| 2025-04-11 | 3.220 | 3.220 | 3.200 | 3.210 | 3.210 | 15,002 |
| 2025-04-10 | 3.000 | 3.220 | 3.000 | 3.220 | 3.220 | 150,185 |
| 2025-04-09 | 2.990 | 2.990 | 2.930 | 2.930 | 2.930 | 131,354 |
| 2025-04-08 | 3.400 | 3.400 | 3.170 | 3.250 | 3.250 | 92,556 |
| 2025-04-07 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 81,147 |
| 2025-04-02 | 3.900 | 3.900 | 3.890 | 3.900 | 3.900 | 29,066 |
| 2025-04-01 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 7,025 |
| 2025-03-31 | 3.910 | 3.910 | 3.880 | 3.900 | 3.900 | 88,058 |
| 2025-03-28 | 4.050 | 4.050 | 3.910 | 3.910 | 3.910 | 24,036 |
| 2025-03-27 | 4.200 | 4.200 | 4.090 | 4.100 | 4.100 | 36,035 |
| 2025-03-26 | 3.920 | 4.100 | 3.920 | 4.090 | 4.090 | 79,052 |
| 2025-03-25 | 3.800 | 4.180 | 3.800 | 4.180 | 4.180 | 139,012 |
| 2025-03-24 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 101,038 |
| 2025-03-21 | 4.100 | 4.100 | 3.970 | 3.970 | 3.970 | 87,155 |
| 2025-03-20 | 4.220 | 4.220 | 4.050 | 4.100 | 4.100 | 66,250 |
| 2025-03-19 | 4.200 | 4.250 | 4.200 | 4.220 | 4.220 | 50,032 |
| 2025-03-18 | 4.360 | 4.360 | 4.200 | 4.200 | 4.200 | 181,042 |
| 2025-03-17 | 4.890 | 4.890 | 4.450 | 4.450 | 4.450 | 127,031 |
| 2025-03-14 | 4.610 | 4.610 | 4.450 | 4.450 | 4.450 | 125,013 |
| 2025-03-13 | 4.790 | 4.850 | 4.700 | 4.700 | 4.700 | 23,003 |
| 2025-03-12 | 5.000 | 5.000 | 4.760 | 4.760 | 4.760 | 165,004 |
| 2025-03-11 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 71,015 |
| 2025-03-10 | 5.100 | 5.100 | 5.010 | 5.100 | 5.100 | 72,023 |
| 2025-03-07 | 5.220 | 5.220 | 5.050 | 5.150 | 5.150 | 72,001 |
| 2025-03-06 | 5.270 | 5.270 | 5.050 | 5.050 | 5.050 | 163,009 |
| 2025-03-05 | 5.140 | 5.140 | 5.000 | 5.090 | 5.090 | 99,012 |
| 2025-03-04 | 5.010 | 5.150 | 5.010 | 5.140 | 5.140 | 191,013 |
| 2025-03-03 | 5.250 | 5.250 | 5.100 | 5.220 | 5.220 | 98,012 |
| 2025-02-27 | 5.300 | 5.470 | 5.300 | 5.310 | 5.310 | 224,015 |
| 2025-02-26 | 5.540 | 5.540 | 5.250 | 5.280 | 5.280 | 223,005 |
| 2025-02-25 | 5.230 | 5.730 | 5.230 | 5.540 | 5.540 | 590,201 |
| 2025-02-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2,777,400 |
| 2025-02-21 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 182,002 |
| 2025-02-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 282,001 |
| 2025-02-19 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2025-02-18 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2025-02-17 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2025-02-14 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2025-02-13 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2025-02-12 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2025-02-11 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2025-02-10 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2025-02-07 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2025-02-06 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2025-02-05 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2025-02-04 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2025-02-03 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2025-01-22 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
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.