Da Hui Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.050	19.100	18.200	18.900	18.900	12,000
2026-07-21	18.400	18.850	18.400	18.750	18.750	8,000
2026-07-20	19.250	19.250	19.150	19.200	18.400	8,039
2026-07-17	19.250	19.250	19.250	19.250	18.448	0
2026-07-16	18.600	19.250	18.600	19.250	18.448	3,080
2026-07-15	19.350	19.350	19.350	19.350	18.544	2,000
2026-07-14	18.550	19.300	18.550	19.300	18.496	12,000
2026-07-13	19.200	19.200	18.900	19.000	18.208	11,000
2026-07-10	19.300	19.300	19.300	19.300	18.496	0
2026-07-09	19.100	19.300	18.550	19.300	18.496	18,000
2026-07-08	19.750	19.750	19.750	19.750	18.927	0
2026-07-07	19.300	19.800	19.000	19.750	18.927	22,040
2026-07-06	19.400	19.500	19.200	19.500	18.688	10,000
2026-07-03	19.250	19.700	19.200	19.700	18.879	24,000
2026-07-02	19.050	19.300	18.800	19.250	18.448	11,029
2026-07-01	18.500	19.050	18.400	19.050	18.256	7,019
2026-06-30	18.650	18.700	18.650	18.700	17.921	15,000
2026-06-29	18.200	18.700	17.900	18.650	17.873	23,000
2026-06-26	18.000	18.000	17.800	17.800	17.058	6,025
2026-06-25	18.200	18.400	17.900	18.250	17.490	26,000
2026-06-24	18.250	18.550	18.200	18.550	17.777	9,000
2026-06-23	19.200	19.250	18.350	18.350	17.585	12,000
2026-06-22	18.450	18.700	18.450	18.700	17.921	16,000
2026-06-18	18.500	18.650	18.000	18.650	17.873	25,000
2026-06-17	18.600	18.600	18.500	18.500	17.729	3,026
2026-06-16	18.450	18.500	18.300	18.500	17.729	9,000
2026-06-15	17.850	18.500	17.850	18.500	17.729	10,000
2026-06-12	18.200	18.300	18.150	18.300	17.538	6,000
2026-06-11	18.150	18.150	18.150	18.150	17.394	1,024
2026-06-10	18.250	18.250	18.000	18.250	17.490	22,188
2026-06-09	18.300	18.800	18.250	18.500	17.729	29,000
2026-06-08	17.950	18.500	17.950	18.300	17.538	39,020
2026-06-05	19.900	19.900	18.000	19.400	18.592	125,000
2026-06-04	20.500	20.500	19.350	19.900	19.071	47,016
2026-06-03	19.200	19.700	19.100	19.100	18.304	24,000
2026-06-02	19.100	19.450	19.000	19.450	18.640	23,000
2026-06-01	20.250	20.250	19.100	19.700	18.879	22,000
2026-05-29	19.200	20.000	19.100	19.200	18.400	26,000
2026-05-28	19.300	19.400	19.100	19.400	18.592	9,000
2026-05-27	19.800	20.650	19.650	19.900	19.071	51,016
2026-05-26	19.800	19.800	19.350	19.650	18.831	48,155
2026-05-25	18.700	19.800	18.700	19.800	18.975	64,186
2026-05-22	18.700	19.350	18.650	18.900	18.113	26,021
2026-05-21	19.150	20.100	19.100	19.550	18.735	38,000
2026-05-20	19.600	19.650	18.350	18.650	17.873	37,055
2026-05-19	19.950	20.000	19.600	19.600	18.783	50,035
2026-05-18	20.750	20.750	19.400	19.700	18.879	35,098
2026-05-15	21.650	21.650	20.250	20.300	19.454	44,001
2026-05-14	19.800	19.800	19.400	19.750	18.927	50,118
2026-05-13	20.700	20.700	19.600	20.550	19.694	96,000
2026-05-12	19.850	19.900	18.800	18.900	18.113	61,022
2026-05-11	19.450	19.800	19.300	19.550	18.735	19,023
2026-05-08	21.850	21.850	19.500	19.500	18.688	68,000
2026-05-07	21.850	22.200	20.850	21.150	20.269	74,000
2026-05-06	22.100	22.150	20.600	21.200	20.317	95,060
2026-05-05	20.200	22.200	20.200	22.200	21.275	207,051
2026-05-04	18.400	20.200	18.400	20.200	19.358	155,000
2026-04-30	18.850	19.350	18.400	18.400	17.633	81,000
2026-04-29	18.000	20.150	18.000	19.600	18.783	141,001
2026-04-28	21.800	21.800	20.000	20.000	19.167	245,000

← NewerPage 2 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.