Da Hui Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	14.300	14.550	14.300	14.550	12.971	6,000
2024-05-02	14.250	14.600	14.250	14.600	13.016	10,000
2024-04-30	14.250	14.550	14.250	14.550	12.971	6,000
2024-04-29	14.200	14.200	14.050	14.050	12.525	4,000
2024-04-26	14.350	14.500	14.050	14.500	12.926	6,000
2024-04-25	14.350	14.350	14.050	14.350	12.793	6,000
2024-04-24	14.400	14.650	13.950	14.000	12.481	17,000
2024-04-23	14.000	14.200	13.800	14.200	12.659	11,000
2024-04-22	13.900	14.100	13.750	13.750	12.258	9,000
2024-04-19	13.500	14.950	13.500	14.950	13.328	5,000
2024-04-18	13.600	13.600	13.600	13.600	12.124	1,000
2024-04-17	13.600	13.600	13.600	13.600	12.124	1,000
2024-04-16	13.650	13.650	13.600	13.600	12.124	3,000
2024-04-15	13.900	13.900	13.900	13.900	12.392	0
2024-04-12	13.900	13.900	13.900	13.900	12.392	1,000
2024-04-11	14.100	14.100	14.100	14.100	12.570	0
2024-04-10	14.100	14.100	14.100	14.100	12.570	2,000
2024-04-09	14.200	14.200	14.200	14.200	12.659	0
2024-04-08	14.200	14.200	14.200	14.200	12.659	2,000
2024-04-03	14.200	14.200	14.200	14.200	12.659	1,000
2024-04-02	14.100	14.100	14.100	14.100	12.570	1,000
2024-04-01	13.900	14.100	13.900	14.100	12.570	2,000
2024-03-29	14.000	14.000	14.000	14.000	12.481	1,000
2024-03-28	14.000	14.000	14.000	14.000	12.481	1,000
2024-03-27	14.050	14.050	13.750	14.050	12.525	5,000
2024-03-26	14.050	14.050	14.050	14.050	12.525	0
2024-03-25	14.000	14.050	13.900	14.050	12.525	10,000
2024-03-22	14.300	14.300	14.300	14.300	12.748	1,000
2024-03-21	15.000	15.000	14.200	14.200	12.659	13,000
2024-03-20	14.950	15.000	14.900	15.000	13.372	4,000
2024-03-19	15.000	15.000	14.950	15.000	13.372	4,000
2024-03-18	14.800	15.150	14.000	15.000	13.372	13,000
2024-03-15	14.400	14.400	14.400	14.400	12.837	0
2024-03-14	15.050	15.050	14.400	14.400	12.837	1,000
2024-03-13	14.500	15.150	14.500	15.150	13.506	4,000
2024-03-12	14.200	14.500	14.150	14.500	12.926	16,000
2024-03-11	14.400	14.600	14.400	14.600	13.016	5,000
2024-03-08	14.300	14.650	14.300	14.650	13.060	15,000
2024-03-07	14.500	14.500	14.300	14.300	12.748	8,000
2024-03-06	14.400	14.400	14.400	14.400	12.837	3,000
2024-03-05	14.500	14.600	14.450	14.600	13.016	10,000
2024-03-04	14.000	14.450	14.000	14.350	12.793	16,000
2024-03-01	14.000	14.000	14.000	14.000	12.481	2,000
2024-02-29	13.750	13.950	13.750	13.950	12.436	11,000
2024-02-27	13.700	13.750	13.650	13.750	12.258	10,000
2024-02-26	13.550	13.900	13.500	13.600	12.124	16,000
2024-02-23	13.850	13.850	13.850	13.850	12.347	3,000
2024-02-22	13.950	13.950	13.950	13.950	12.436	0
2024-02-21	13.950	14.000	13.600	13.950	12.436	14,000
2024-02-20	13.600	13.950	13.600	13.950	12.436	10,000
2024-02-19	13.500	13.500	13.500	13.500	12.035	2,000
2024-02-16	13.750	13.750	13.450	13.500	12.035	12,000
2024-02-15	13.750	13.750	13.750	13.750	12.258	0
2024-02-05	13.500	13.750	13.500	13.750	12.258	2,000
2024-02-02	13.750	13.750	13.500	13.500	12.035	3,000
2024-02-01	13.600	13.600	13.600	13.600	12.124	0
2024-01-31	13.600	13.600	13.600	13.600	12.124	0
2024-01-30	13.500	13.600	13.500	13.600	12.124	2,000
2024-01-29	13.500	14.650	13.450	14.650	13.060	15,000
2024-01-26	13.500	14.000	13.500	13.650	12.169	12,000

← NewerPage 11 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.