Da Hui Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	14.700	14.700	14.150	14.150	12.161	12,000
2023-05-08	15.050	15.050	14.400	14.700	12.634	25,000
2023-05-05	15.300	15.300	14.550	14.550	12.505	5,000
2023-05-04	15.250	15.300	15.200	15.300	13.150	26,000
2023-05-03	15.300	15.300	15.300	15.300	13.150	1,000
2023-05-02	15.750	15.750	15.750	15.750	13.536	0
2023-04-28	15.750	15.750	15.750	15.750	13.536	0
2023-04-27	15.750	15.750	15.750	15.750	13.536	0
2023-04-26	15.750	15.750	15.750	15.750	13.536	1,000
2023-04-25	15.350	15.350	15.350	15.350	13.193	3,000
2023-04-24	15.900	15.900	15.900	15.900	13.665	0
2023-04-21	15.900	15.900	15.900	15.900	13.665	0
2023-04-20	16.000	16.000	15.900	15.900	13.665	5,000
2023-04-19	16.000	16.150	15.950	16.100	13.837	5,000
2023-04-18	15.950	16.150	15.950	16.150	13.880	8,000
2023-04-17	16.100	16.300	16.000	16.000	13.751	16,000
2023-04-14	15.650	15.950	15.650	15.950	13.708	3,000
2023-04-13	15.450	15.700	15.450	15.700	13.493	2,000
2023-04-12	15.200	15.850	15.200	15.850	13.622	12,000
2023-04-11	15.300	15.350	15.300	15.350	13.193	8,000
2023-04-10	15.300	15.350	15.300	15.350	13.193	5,000
2023-04-07	15.500	15.500	15.400	15.400	13.235	7,000
2023-04-06	15.450	15.950	15.450	15.900	13.665	13,000
2023-03-31	15.400	15.400	15.400	15.400	13.235	0
2023-03-30	15.400	15.400	15.400	15.400	13.235	3,000
2023-03-29	15.400	15.400	15.400	15.400	13.235	0
2023-03-28	15.900	15.900	15.300	15.400	13.235	14,000
2023-03-27	15.900	15.950	15.900	15.950	13.708	3,000
2023-03-24	16.100	16.100	15.600	15.600	13.407	67,000
2023-03-23	16.000	16.100	16.000	16.100	13.837	9,000
2023-03-22	16.150	16.150	16.050	16.100	13.837	18,000
2023-03-21	16.100	16.250	16.100	16.200	13.923	13,000
2023-03-20	16.250	16.350	16.150	16.250	13.966	61,000
2023-03-17	16.400	16.400	16.250	16.400	14.095	15,000
2023-03-16	16.250	16.400	16.100	16.400	14.095	13,000
2023-03-15	16.200	16.300	16.200	16.250	13.966	18,000
2023-03-14	16.050	16.250	16.050	16.150	13.880	20,000
2023-03-13	16.100	16.100	16.050	16.050	13.794	10,000
2023-03-10	16.100	16.450	16.000	16.450	14.138	8,000
2023-03-09	16.250	16.550	16.250	16.500	14.181	15,000
2023-03-08	15.850	16.450	15.800	16.450	14.138	20,000
2023-03-07	15.550	16.100	15.500	15.950	13.708	55,000
2023-03-06	15.900	15.900	15.550	15.550	13.364	4,000
2023-03-03	15.150	15.250	15.100	15.100	12.978	8,000
2023-03-02	15.150	15.450	15.000	15.150	13.021	17,000
2023-03-01	15.000	15.100	14.950	14.950	12.849	10,000
2023-02-24	14.650	15.000	14.650	15.000	12.892	14,000
2023-02-23	14.800	14.800	14.600	14.650	12.591	9,000
2023-02-22	14.700	14.700	14.500	14.500	12.462	4,000
2023-02-21	14.600	14.950	14.600	14.950	12.849	10,000
2023-02-20	14.500	14.500	14.500	14.500	12.462	4,000
2023-02-17	14.900	14.900	14.550	14.650	12.591	39,000
2023-02-16	14.650	14.650	14.650	14.650	12.591	13,000
2023-02-15	14.650	14.650	14.650	14.650	12.591	0
2023-02-14	14.650	14.650	14.650	14.650	12.591	1,000
2023-02-13	14.700	14.700	14.700	14.700	12.634	0
2023-02-10	14.700	14.700	14.400	14.700	12.634	6,000
2023-02-09	14.400	14.700	14.400	14.700	12.634	14,000
2023-02-08	14.500	14.500	14.500	14.500	12.462	0
2023-02-07	14.300	14.500	14.000	14.500	12.462	15,000

← NewerPage 15 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.