Da Hui Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.450	14.450	14.450	14.450	12.882	0
2023-10-31	13.800	14.450	13.800	14.450	12.882	7,000
2023-10-30	14.450	14.450	14.400	14.400	12.837	2,000
2023-10-27	14.450	14.450	14.450	14.450	12.882	4,000
2023-10-26	13.800	14.450	13.700	14.450	12.882	7,000
2023-10-25	14.650	14.650	14.650	14.650	13.060	1,000
2023-10-24	13.800	14.250	13.700	14.200	12.659	8,000
2023-10-23	13.800	13.800	13.800	13.800	12.302	0
2023-10-20	13.800	13.800	13.800	13.800	12.302	3,000
2023-10-19	14.100	14.100	14.100	14.100	12.570	0
2023-10-18	14.200	14.200	14.100	14.100	12.570	4,000
2023-10-17	14.250	15.700	14.250	15.700	13.996	5,000
2023-10-16	14.300	16.250	14.300	16.250	14.486	16,000
2023-10-13	14.200	14.800	14.200	14.800	13.194	25,000
2023-10-12	14.550	14.550	14.550	14.550	12.971	0
2023-10-11	15.800	15.850	14.550	14.550	12.971	12,000
2023-10-06	14.750	15.700	14.450	15.100	13.461	27,000
2023-10-05	14.850	14.900	14.350	14.750	13.149	43,000
2023-10-04	14.400	15.500	14.150	15.500	13.818	101,000
2023-10-03	13.300	14.100	13.300	14.100	12.570	13,000
2023-10-02	13.550	13.550	13.500	13.500	12.035	9,000
2023-09-28	13.700	13.750	13.700	13.750	12.258	5,000
2023-09-27	13.750	13.750	13.750	13.750	12.258	0
2023-09-26	13.700	13.750	13.700	13.750	12.258	7,000
2023-09-25	13.850	13.850	13.750	13.800	12.302	8,000
2023-09-22	14.500	14.500	13.850	14.000	12.481	12,000
2023-09-21	13.700	14.650	13.700	14.600	13.016	36,000
2023-09-20	13.650	15.400	13.600	15.400	13.729	14,000
2023-09-19	14.800	14.800	13.850	14.000	12.481	59,000
2023-09-18	13.450	14.350	13.400	14.350	12.793	54,000
2023-09-15	13.150	13.200	13.050	13.200	11.767	30,000
2023-09-14	13.500	13.500	13.000	13.000	11.589	89,000
2023-09-13	13.800	13.850	13.800	13.850	12.347	4,000
2023-09-12	13.800	13.800	13.800	13.800	12.302	1,000
2023-09-11	14.500	14.500	14.500	14.500	12.926	2,000
2023-09-08	14.500	14.700	14.500	14.700	13.105	2,000
2023-09-07	14.500	14.500	14.500	14.500	12.926	2,000
2023-09-06	14.500	14.500	14.500	14.500	12.926	1,000
2023-09-05	14.600	14.600	14.500	14.500	12.926	16,000
2023-09-04	14.850	14.850	14.850	14.850	13.238	1,000
2023-09-01	14.800	14.900	14.800	14.850	13.238	7,000
2023-08-31	15.100	15.450	15.100	15.450	13.773	7,000
2023-08-30	15.000	15.000	15.000	15.000	13.372	0
2023-08-29	14.950	15.000	14.950	15.000	13.372	126,000
2023-08-28	15.000	15.000	15.000	15.000	13.372	1,000
2023-08-25	15.050	15.050	15.050	15.050	13.417	3,000
2023-08-24	15.400	15.500	15.050	15.050	13.417	4,000
2023-08-23	16.000	16.000	15.800	15.800	14.085	9,000
2023-08-22	16.400	16.450	16.000	16.000	14.264	8,000
2023-08-21	16.200	16.400	15.800	16.400	14.620	13,000
2023-08-18	16.300	16.350	16.200	16.300	14.531	5,000
2023-08-17	16.100	16.100	16.100	16.100	14.353	6,000
2023-08-16	16.300	16.300	16.300	16.300	14.531	0
2023-08-15	15.800	16.450	15.300	16.300	14.531	12,000
2023-08-14	16.650	16.650	16.650	16.650	14.843	1,000
2023-08-11	16.100	16.250	15.650	16.250	14.486	7,000
2023-08-10	16.700	17.500	16.700	16.700	14.353	11,000
2023-08-09	16.800	16.800	16.700	16.700	14.353	3,000
2023-08-08	16.650	16.650	16.650	16.650	14.310	0
2023-08-07	16.800	17.000	16.650	16.650	14.310	9,000

← NewerPage 13 of 21 · 1,215 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.