Da Hui Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.850	13.050	12.100	12.100	10.399	152,000
2022-10-31	13.350	14.550	12.650	14.550	12.505	13,000
2022-10-28	13.100	14.350	12.700	14.350	12.333	16,000
2022-10-27	13.050	14.200	13.050	14.200	12.204	1,000
2022-10-26	12.350	14.000	12.350	14.000	12.032	16,000
2022-10-25	12.800	13.200	12.250	12.750	10.958	47,000
2022-10-24	12.200	12.950	11.650	12.800	11.001	130,000
2022-10-21	12.350	12.350	11.500	12.200	10.485	98,000
2022-10-20	12.400	12.600	11.850	11.950	10.270	26,000
2022-10-19	12.950	12.950	12.950	12.950	11.130	1,000
2022-10-18	12.600	12.950	12.600	12.950	11.130	12,000
2022-10-17	13.100	13.100	12.500	12.700	10.915	62,000
2022-10-14	14.250	15.500	13.050	15.500	13.321	48,000
2022-10-13	13.650	15.450	13.650	15.450	13.278	2,000
2022-10-12	14.150	14.150	13.950	14.050	12.075	3,000
2022-10-11	14.400	14.400	14.400	14.400	12.376	1,000
2022-10-07	14.450	15.850	13.900	15.850	13.622	5,000
2022-10-06	14.450	15.750	14.450	15.750	13.536	1,000
2022-10-05	13.900	14.350	13.900	14.350	12.333	4,000
2022-10-04	14.150	14.550	13.800	13.950	11.989	5,000
2022-10-03	13.700	13.700	13.700	13.700	11.774	0
2022-09-30	13.700	13.700	13.700	13.700	11.774	1,000
2022-09-29	13.900	13.900	13.400	13.450	11.560	5,000
2022-09-28	14.000	14.000	13.500	13.500	11.603	1,000
2022-09-27	12.750	14.300	12.750	14.300	12.290	14,000
2022-09-26	13.350	13.400	13.000	13.000	11.173	4,000
2022-09-23	13.750	13.750	13.750	13.750	11.817	0
2022-09-22	13.750	13.750	13.750	13.750	11.817	0
2022-09-21	13.700	13.800	13.700	13.750	11.817	4,000
2022-09-20	13.950	15.000	13.550	15.000	12.892	2,000
2022-09-19	13.650	13.650	13.650	13.650	11.731	4,000
2022-09-16	13.700	13.700	13.700	13.700	11.774	1,000
2022-09-15	13.800	13.800	13.650	13.700	11.774	31,000
2022-09-14	13.550	13.750	13.500	13.750	11.817	16,000
2022-09-13	13.900	14.100	13.200	13.600	11.688	38,000
2022-09-12	14.250	14.250	13.750	13.900	11.946	19,000
2022-09-08	14.650	14.650	14.600	14.600	12.548	2,000
2022-09-07	14.350	14.350	14.350	14.350	12.333	1,000
2022-09-06	14.300	14.600	14.300	14.600	12.548	2,000
2022-09-05	14.500	14.950	14.450	14.950	12.849	23,000
2022-09-02	16.000	16.750	14.650	14.750	12.677	82,000
2022-09-01	14.500	16.250	14.400	16.250	13.966	32,000
2022-08-31	14.850	15.850	14.850	15.850	13.622	1,000
2022-08-30	14.800	14.800	14.800	14.800	12.720	1,000
2022-08-29	14.150	14.650	14.150	14.650	12.591	7,000
2022-08-26	14.550	14.900	14.500	14.900	12.806	21,000
2022-08-25	15.300	16.300	14.500	16.300	14.009	19,000
2022-08-24	14.950	16.150	14.550	16.150	13.880	13,000
2022-08-23	14.600	16.250	14.350	16.250	13.966	9,000
2022-08-22	14.550	14.950	14.550	14.600	12.548	18,000
2022-08-19	14.950	14.950	14.900	14.900	12.806	2,000
2022-08-18	15.550	15.650	14.650	14.800	12.720	32,000
2022-08-17	15.150	16.000	14.700	16.000	13.751	28,000
2022-08-16	14.800	14.950	14.650	14.850	12.763	10,000
2022-08-15	15.050	15.050	14.800	14.950	12.849	9,000
2022-08-12	15.000	17.050	14.500	17.050	14.654	43,000
2022-08-11	14.550	15.750	14.550	15.750	13.536	26,000
2022-08-10	14.550	14.850	14.300	14.350	12.333	53,000
2022-08-09	14.700	14.950	14.600	14.950	12.849	3,000
2022-08-08	14.900	15.100	14.900	15.100	12.978	6,000

← NewerPage 17 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.