Da Hui Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.350	14.350	14.350	14.350	12.333	0
2023-02-03	14.350	14.350	14.350	14.350	12.333	3,000
2023-02-02	14.900	14.900	14.350	14.350	12.333	5,000
2023-02-01	14.100	14.500	14.000	14.500	12.462	14,000
2023-01-31	14.100	14.500	14.100	14.500	12.462	4,000
2023-01-30	14.250	14.250	14.250	14.250	12.247	0
2023-01-17	14.250	14.400	14.250	14.250	12.247	37,000
2023-01-16	14.250	14.250	14.250	14.250	12.247	0
2023-01-13	14.250	14.250	14.250	14.250	12.247	0
2023-01-12	14.250	14.250	14.250	14.250	12.247	1,000
2023-01-11	14.300	14.300	14.300	14.300	12.290	0
2023-01-10	14.300	14.300	14.250	14.300	12.290	6,000
2023-01-09	14.600	14.600	14.600	14.600	12.548	1,000
2023-01-06	14.550	14.550	14.550	14.550	12.505	0
2023-01-05	14.550	14.550	14.550	14.550	12.505	6,000
2023-01-04	14.550	14.550	14.550	14.550	12.505	0
2023-01-03	14.550	14.550	14.550	14.550	12.505	0
2022-12-30	14.300	14.550	14.300	14.550	12.505	10,000
2022-12-29	14.050	14.100	14.050	14.100	12.118	4,000
2022-12-28	14.000	14.000	13.950	13.950	11.989	1,000
2022-12-27	14.000	14.000	14.000	14.000	12.032	1,000
2022-12-26	14.550	14.650	13.850	13.850	11.903	12,000
2022-12-23	13.850	13.850	13.850	13.850	11.903	0
2022-12-22	13.850	13.850	13.850	13.850	11.903	1,000
2022-12-21	13.800	13.800	13.800	13.800	11.860	0
2022-12-20	14.100	14.100	13.800	13.800	11.860	2,000
2022-12-19	14.500	14.500	14.500	14.500	12.462	0
2022-12-16	14.300	14.500	14.300	14.500	12.462	6,000
2022-12-15	14.050	14.050	14.050	14.050	12.075	0
2022-12-14	14.050	14.050	14.050	14.050	12.075	1,000
2022-12-13	14.100	14.200	14.050	14.050	12.075	6,000
2022-12-12	14.350	14.400	14.300	14.300	12.290	6,000
2022-12-09	14.400	14.400	14.400	14.400	12.376	0
2022-12-08	14.400	14.400	14.400	14.400	12.376	0
2022-12-07	14.400	14.400	14.400	14.400	12.376	1,000
2022-12-06	14.500	14.500	14.500	14.500	12.462	0
2022-12-05	14.800	14.800	14.500	14.500	12.462	4,000
2022-12-02	14.350	14.550	14.350	14.550	12.505	29,000
2022-12-01	14.450	14.450	14.350	14.350	12.333	7,000
2022-11-30	14.400	14.450	14.250	14.450	12.419	14,000
2022-11-29	14.450	14.450	14.150	14.150	12.161	11,000
2022-11-28	13.900	14.450	13.900	14.450	12.419	29,000
2022-11-25	14.450	15.000	14.000	15.000	12.892	53,000
2022-11-24	13.350	14.150	13.350	14.000	12.032	65,000
2022-11-23	13.300	13.550	13.300	13.550	11.646	6,000
2022-11-22	13.650	13.650	13.350	13.350	11.474	4,000
2022-11-21	13.250	13.550	13.200	13.550	11.646	7,000
2022-11-18	13.800	13.800	13.350	13.350	11.474	7,000
2022-11-17	13.300	13.550	13.250	13.550	11.646	48,000
2022-11-16	13.450	13.750	13.450	13.500	11.603	11,000
2022-11-15	13.550	13.550	13.400	13.550	11.646	10,000
2022-11-14	13.350	13.950	13.350	13.550	11.646	46,000
2022-11-11	13.800	13.800	13.000	13.200	11.345	58,000
2022-11-10	14.300	14.300	13.300	13.600	11.688	130,000
2022-11-09	13.000	13.000	13.000	13.000	11.173	66,000
2022-11-08	11.900	11.950	11.750	11.850	10.184	24,000
2022-11-07	11.850	11.850	11.850	11.850	10.184	5,000
2022-11-04	11.900	12.100	11.800	11.800	10.141	34,000
2022-11-03	11.950	12.000	11.900	11.950	10.270	32,000
2022-11-02	12.100	12.150	11.900	12.000	10.313	18,000

← NewerPage 16 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.