Da Hui Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	12.400	13.600	12.400	13.600	11.602	1,000
2022-05-12	12.250	12.450	12.150	12.450	10.621	11,000
2022-05-11	12.150	12.400	12.150	12.400	10.579	4,000
2022-05-10	12.150	12.400	12.150	12.400	10.579	5,000
2022-05-09	12.500	12.500	12.200	12.200	10.408	15,000
2022-05-06	12.400	12.650	12.300	12.550	10.707	16,000
2022-05-05	12.350	13.300	12.250	13.300	11.346	49,000
2022-05-04	12.400	13.450	11.900	13.450	11.474	21,000
2022-05-03	12.400	12.750	12.000	12.400	10.579	20,000
2022-04-29	12.150	13.500	12.150	13.500	11.517	6,000
2022-04-28	12.250	12.400	12.250	12.400	10.579	3,000
2022-04-27	11.800	12.500	11.800	12.300	10.493	13,000
2022-04-26	12.200	12.450	12.200	12.250	10.451	15,000
2022-04-25	12.900	12.900	11.700	12.050	10.280	106,000
2022-04-22	13.450	13.450	12.800	12.800	10.920	12,000
2022-04-21	13.100	13.100	13.100	13.100	11.176	1,000
2022-04-20	13.100	13.200	12.950	12.950	11.048	5,000
2022-04-19	13.100	13.500	13.100	13.500	11.517	8,000
2022-04-18	13.000	13.250	12.950	13.050	11.133	38,000
2022-04-15	12.800	13.500	12.800	13.500	11.517	6,000
2022-04-14	13.000	14.600	12.950	14.600	12.455	17,000
2022-04-13	12.500	14.000	12.500	14.000	11.944	53,000
2022-04-12	12.500	13.850	12.500	13.850	11.816	4,000
2022-04-11	12.500	12.600	12.350	12.600	10.749	8,000
2022-04-08	12.850	12.850	12.850	12.850	10.962	0
2022-04-07	12.600	12.850	12.500	12.850	10.962	13,000
2022-04-06	12.950	14.500	12.950	14.500	12.370	4,000
2022-04-01	12.600	13.200	12.600	12.750	10.877	11,000
2022-03-31	12.550	12.700	12.550	12.550	10.707	5,000
2022-03-30	12.800	12.900	12.550	12.900	11.005	4,000
2022-03-29	12.950	12.950	12.500	12.500	10.664	8,000
2022-03-28	12.900	12.900	12.900	12.900	11.005	1,000
2022-03-25	13.000	13.400	12.850	13.000	11.090	37,000
2022-03-24	12.600	13.200	12.600	13.000	11.090	31,000
2022-03-23	12.450	12.650	12.400	12.600	10.749	7,000
2022-03-22	12.150	13.000	12.150	13.000	11.090	10,000
2022-03-21	12.150	12.250	11.950	12.250	10.451	13,000
2022-03-18	12.000	12.500	11.950	12.500	10.664	19,000
2022-03-17	12.000	12.000	11.800	12.000	10.237	4,000
2022-03-16	11.850	13.000	11.850	13.000	11.090	18,000
2022-03-15	12.300	12.450	11.550	11.600	9.896	145,000
2022-03-14	12.850	13.400	12.400	13.400	11.432	33,000
2022-03-11	12.900	14.250	12.450	14.250	12.157	75,000
2022-03-10	13.000	13.000	13.000	13.000	11.090	0
2022-03-09	13.150	13.150	12.700	13.000	11.090	17,000
2022-03-08	12.900	13.100	12.650	12.900	11.005	15,000
2022-03-07	13.150	13.200	12.900	12.900	11.005	9,000
2022-03-04	13.350	13.550	12.950	12.950	11.048	38,000
2022-03-03	14.300	14.650	13.300	13.350	11.389	66,000
2022-03-02	14.150	14.450	13.700	14.300	12.199	91,000
2022-03-01	14.650	14.900	14.000	14.050	11.986	32,000
2022-02-25	15.000	15.500	14.400	14.450	12.327	13,000
2022-02-24	14.900	15.000	14.700	15.000	12.797	8,000
2022-02-23	15.000	16.200	14.650	16.200	13.820	8,000
2022-02-22	14.950	15.450	14.750	14.750	12.583	6,000
2022-02-21	14.750	15.850	14.750	15.850	13.522	13,000
2022-02-18	14.600	14.800	14.600	14.800	12.626	2,000
2022-02-17	14.850	15.150	14.550	14.600	12.455	25,000
2022-02-16	15.400	15.800	14.850	15.350	13.095	15,000
2022-02-15	15.300	15.400	14.800	15.300	13.053	16,000

← NewerPage 19 of 21 · 1,216 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.