Da Hui Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	16.600	16.600	16.600	16.600	14.267	0
2023-08-02	16.850	17.050	16.550	16.600	14.267	11,000
2023-08-01	17.050	17.050	17.050	17.050	14.654	0
2023-07-31	17.050	17.050	17.050	17.050	14.654	1,000
2023-07-28	17.050	17.050	16.750	16.750	14.396	5,000
2023-07-27	16.650	16.700	16.600	16.700	14.353	19,000
2023-07-26	16.800	16.800	16.700	16.700	14.353	3,000
2023-07-25	16.650	16.650	16.650	16.650	14.310	0
2023-07-24	16.600	16.850	16.500	16.650	14.310	12,000
2023-07-21	16.900	17.300	16.900	17.250	14.825	24,000
2023-07-20	16.750	16.800	16.750	16.800	14.439	7,000
2023-07-19	16.450	16.700	16.450	16.700	14.353	7,000
2023-07-18	16.500	17.000	16.200	16.700	14.353	24,000
2023-07-17	16.300	16.400	16.250	16.400	14.095	22,000
2023-07-14	16.500	16.650	16.300	16.650	14.310	30,000
2023-07-13	16.900	16.900	16.700	16.700	14.353	23,000
2023-07-12	17.200	17.200	16.650	16.650	14.310	10,000
2023-07-11	17.300	17.300	16.550	16.550	14.224	35,000
2023-07-10	16.800	17.450	16.800	17.000	14.611	27,000
2023-07-07	16.750	16.750	16.450	16.450	14.138	37,000
2023-07-06	16.600	16.900	16.600	16.900	14.525	13,000
2023-07-05	17.150	17.200	16.600	16.800	14.439	20,000
2023-07-04	16.750	16.950	16.700	16.750	14.396	37,000
2023-07-03	16.150	17.250	16.150	17.250	14.825	76,000
2023-06-30	17.300	17.500	17.200	17.500	15.040	14,000
2023-06-29	17.350	17.550	17.150	17.150	14.740	27,000
2023-06-28	18.000	18.000	17.500	17.550	15.083	43,000
2023-06-27	18.300	18.300	18.200	18.200	15.642	43,000
2023-06-26	18.750	18.950	18.250	18.400	15.814	22,000
2023-06-21	18.550	18.950	18.550	18.950	16.287	22,000
2023-06-20	18.350	19.800	18.350	18.550	15.943	76,000
2023-06-19	18.150	20.000	18.150	19.500	16.759	220,000
2023-06-16	18.900	19.850	18.050	18.200	15.642	162,000
2023-06-15	21.100	21.100	19.200	19.850	17.060	441,000
2023-06-14	19.500	19.800	19.050	19.800	17.017	769,000
2023-06-13	17.000	18.000	17.000	18.000	15.470	332,000
2023-06-12	16.700	17.100	16.400	16.400	14.095	113,000
2023-06-09	16.250	17.000	16.000	16.700	14.353	93,000
2023-06-08	15.000	16.000	15.000	16.000	13.751	45,000
2023-06-07	14.600	15.250	14.600	14.850	12.763	24,000
2023-06-06	15.000	15.000	14.950	14.950	12.849	2,000
2023-06-05	15.000	15.000	15.000	15.000	12.892	4,000
2023-06-02	15.050	15.050	15.000	15.000	12.892	6,000
2023-06-01	14.850	14.850	14.700	14.800	12.720	16,000
2023-05-31	15.300	15.300	14.950	14.950	12.849	33,000
2023-05-30	15.900	15.900	15.300	15.300	13.150	23,000
2023-05-29	15.200	15.200	14.850	14.850	12.763	36,000
2023-05-26	15.000	15.600	14.800	15.200	13.064	76,000
2023-05-25	14.200	14.200	14.200	14.200	12.204	0
2023-05-24	14.200	14.200	14.200	14.200	12.204	4,000
2023-05-23	14.300	14.300	14.300	14.300	12.290	0
2023-05-22	14.250	14.400	14.250	14.300	12.290	9,000
2023-05-19	14.000	14.300	13.950	14.300	12.290	11,000
2023-05-18	13.750	13.850	13.750	13.850	11.903	5,000
2023-05-17	13.400	13.800	13.200	13.650	11.731	15,000
2023-05-16	13.200	13.200	13.200	13.200	11.345	4,000
2023-05-15	13.250	13.250	13.200	13.200	11.345	5,000
2023-05-12	13.500	13.500	13.500	13.500	11.603	1,000
2023-05-11	14.000	14.000	14.000	14.000	12.032	1,000
2023-05-10	14.150	14.150	14.150	14.150	12.161	0

← NewerPage 14 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.