Da Hui Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	18.750	19.950	18.750	19.350	17.250	79,000
2024-07-30	18.650	19.600	18.050	19.500	17.384	119,000
2024-07-29	19.300	19.650	18.550	18.550	16.537	153,000
2024-07-26	20.000	20.300	19.250	19.400	17.295	161,000
2024-07-23	21.000	22.050	20.750	20.750	18.498	579,000
2024-07-22	23.050	23.900	23.050	23.050	20.548	586,000
2024-07-19	26.400	26.400	24.200	25.600	22.822	1,170,000
2024-07-18	21.400	24.000	20.750	24.000	21.395	829,000
2024-07-17	19.550	21.850	19.550	21.850	19.479	306,000
2024-07-16	19.900	20.350	19.650	19.900	17.740	30,000
2024-07-15	20.800	20.800	19.700	19.700	17.562	27,000
2024-07-12	20.350	20.600	20.100	20.300	18.097	31,000
2024-07-11	21.150	21.750	20.300	20.700	18.454	120,000
2024-07-10	21.200	21.550	19.650	20.950	18.676	143,000
2024-07-09	22.600	22.600	21.200	21.200	18.899	436,000
2024-07-08	23.450	23.550	23.000	23.550	20.994	532,000
2024-07-05	19.500	21.450	19.500	21.450	19.122	444,000
2024-07-04	21.000	21.000	19.200	19.500	17.384	204,000
2024-07-03	23.700	23.700	20.800	21.000	18.721	366,000
2024-07-02	21.500	21.800	20.550	21.800	19.434	588,000
2024-07-01	18.650	19.850	18.650	19.850	17.696	297,000
2024-06-28	18.000	18.050	18.000	18.050	16.091	252,000
2024-06-27	16.550	16.550	15.750	16.450	14.665	12,000
2024-06-26	16.000	16.000	16.000	16.000	14.264	1,000
2024-06-25	15.600	16.000	15.600	16.000	14.264	9,000
2024-06-24	15.350	15.500	15.350	15.500	13.818	2,000
2024-06-21	15.500	15.950	15.500	15.850	14.130	4,000
2024-06-20	15.500	15.500	15.500	15.500	13.818	2,000
2024-06-19	15.400	15.400	15.350	15.400	13.729	5,000
2024-06-18	15.600	15.650	15.250	15.350	13.684	28,000
2024-06-17	15.900	15.900	15.900	15.900	14.174	1,000
2024-06-14	16.100	16.100	15.800	15.900	14.174	7,000
2024-06-13	16.550	16.900	16.400	16.400	14.620	19,000
2024-06-12	16.000	16.600	15.950	16.300	14.531	12,000
2024-06-11	16.600	16.750	16.150	16.150	14.397	17,000
2024-06-07	16.350	17.450	16.350	16.850	15.021	56,000
2024-06-06	16.400	16.400	16.400	16.400	14.620	0
2024-06-05	16.550	16.550	16.400	16.400	14.620	9,000
2024-06-04	16.650	16.650	16.000	16.550	14.754	10,000
2024-06-03	16.250	16.800	15.800	16.650	14.843	31,000
2024-05-31	15.700	16.250	15.700	16.250	14.486	3,000
2024-05-30	16.950	16.950	16.100	16.250	14.486	9,000
2024-05-29	15.400	16.650	15.400	16.650	14.843	38,000
2024-05-28	16.000	16.550	16.000	16.000	14.264	22,000
2024-05-27	15.000	15.950	15.000	15.950	14.219	15,000
2024-05-24	15.300	15.300	14.800	14.800	13.194	5,000
2024-05-23	15.200	16.000	15.200	15.300	13.640	46,000
2024-05-22	14.300	15.000	14.300	15.000	13.372	6,000
2024-05-21	14.650	14.650	14.650	14.650	13.060	0
2024-05-20	14.650	14.650	14.650	14.650	13.060	0
2024-05-17	14.650	14.650	14.650	14.650	13.060	1,000
2024-05-16	14.650	14.850	14.650	14.650	13.060	3,000
2024-05-15	14.600	14.800	14.550	14.700	13.105	9,000
2024-05-14	14.750	15.000	14.700	15.000	13.372	3,000
2024-05-13	15.200	15.200	15.200	15.200	13.550	0
2024-05-10	15.050	15.200	15.050	15.200	13.550	7,000
2024-05-09	14.550	15.100	14.550	15.050	13.417	8,000
2024-05-08	14.950	15.050	14.950	15.050	13.417	3,000
2024-05-07	14.950	14.950	14.950	14.950	13.328	0
2024-05-06	14.650	15.000	14.650	14.950	13.328	9,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.8000 TWD
2025-07-21	0.6000 TWD
2024-08-01	0.6000 TWD
2023-08-11	0.6000 TWD
2022-07-29	0.1095 TWD
2019-07-10	0.5400 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.