Da Hui Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	14.750	15.500	14.750	14.900	12.806	8,000
2022-08-04	14.400	14.500	13.850	14.500	12.462	7,000
2022-08-03	14.900	16.350	14.550	16.350	14.052	22,000
2022-08-02	15.500	15.500	14.700	14.900	12.806	12,000
2022-08-01	15.100	15.100	15.100	15.100	12.978	0
2022-07-29	14.550	15.150	14.550	15.100	12.978	25,000
2022-07-28	15.200	15.600	14.600	14.850	12.669	36,000
2022-07-27	15.850	15.850	14.700	15.200	12.967	63,000
2022-07-26	15.600	16.150	15.200	15.800	13.479	32,000
2022-07-25	15.500	15.550	15.500	15.550	13.266	2,000
2022-07-22	15.300	17.000	15.300	17.000	14.503	7,000
2022-07-21	16.350	16.350	15.250	15.700	13.394	43,000
2022-07-20	15.400	16.000	15.000	16.000	13.650	12,000
2022-07-19	14.950	16.100	14.950	16.100	13.735	25,000
2022-07-18	15.000	15.350	14.750	14.950	12.754	15,000
2022-07-15	15.350	16.500	15.350	16.500	14.076	1,000
2022-07-14	14.950	16.550	14.950	16.550	14.119	5,000
2022-07-13	15.750	16.900	14.500	16.900	14.418	33,000
2022-07-12	15.850	16.200	14.450	16.200	13.820	19,000
2022-07-11	14.400	16.200	14.400	16.200	13.820	21,000
2022-07-08	14.350	16.150	14.300	16.150	13.778	19,000
2022-07-07	15.300	17.050	14.300	17.050	14.546	61,000
2022-07-06	15.150	16.100	14.900	16.100	13.735	43,000
2022-07-05	15.250	15.400	14.600	15.250	13.010	11,000
2022-07-04	15.250	15.600	15.250	15.600	13.309	2,000
2022-07-01	14.950	16.400	14.750	16.400	13.991	12,000
2022-06-30	14.900	15.200	14.650	14.950	12.754	10,000
2022-06-29	14.800	16.300	14.450	16.300	13.906	37,000
2022-06-28	14.300	15.700	14.300	15.700	13.394	41,000
2022-06-27	14.350	14.650	14.000	14.300	12.199	23,000
2022-06-24	13.750	15.450	13.700	15.450	13.181	20,000
2022-06-23	13.650	14.200	13.650	14.050	11.986	43,000
2022-06-22	13.850	13.950	13.550	13.550	11.560	6,000
2022-06-21	13.700	14.150	13.650	14.100	12.029	27,000
2022-06-20	13.650	14.000	13.600	13.700	11.688	17,000
2022-06-17	13.550	14.300	13.550	14.000	11.944	12,000
2022-06-16	14.350	14.350	13.850	14.100	12.029	40,000
2022-06-15	14.650	14.650	13.850	14.200	12.114	16,000
2022-06-14	14.600	15.600	14.200	15.600	13.309	14,000
2022-06-13	14.150	14.200	13.850	14.200	12.114	22,000
2022-06-10	13.700	14.400	13.700	14.150	12.072	37,000
2022-06-09	14.150	15.650	13.750	15.650	13.351	21,000
2022-06-08	13.700	15.050	13.400	15.050	12.839	59,000
2022-06-07	13.800	13.800	13.450	13.700	11.688	40,000
2022-06-06	13.150	13.750	13.150	13.500	11.517	40,000
2022-06-02	13.500	13.550	13.350	13.450	11.474	19,000
2022-06-01	12.800	13.950	12.800	13.550	11.560	48,000
2022-05-31	13.200	13.250	13.050	13.050	11.133	19,000
2022-05-30	13.100	13.450	13.100	13.200	11.261	37,000
2022-05-27	13.950	14.100	13.250	13.450	11.474	144,000
2022-05-26	12.750	14.150	12.700	14.150	12.072	251,000
2022-05-25	12.250	12.900	12.250	12.900	11.005	46,000
2022-05-24	12.450	12.500	12.350	12.450	10.621	8,000
2022-05-23	12.300	12.500	12.300	12.500	10.664	16,000
2022-05-20	12.300	12.300	12.300	12.300	10.493	0
2022-05-19	12.450	12.500	12.100	12.300	10.493	38,000
2022-05-18	11.950	12.850	11.950	12.750	10.877	95,000
2022-05-17	12.300	13.350	12.300	13.350	11.389	1,000
2022-05-16	12.400	12.450	11.900	12.150	10.365	24,000
2022-05-13	12.400	13.600	12.400	13.600	11.602	1,000

← NewerPage 18 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.