Da Hui Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	15.450	15.450	15.000	15.200	12.967	6,000
2022-02-10	14.750	15.450	14.300	15.450	13.181	37,000
2022-02-09	14.350	14.750	14.300	14.700	12.541	19,000
2022-02-08	14.300	14.500	13.850	14.500	12.370	30,000
2022-02-07	13.950	14.450	13.950	14.300	12.199	7,000
2022-01-26	13.900	14.100	13.900	14.000	11.944	4,000
2022-01-25	13.950	14.000	13.550	13.750	11.730	11,000
2022-01-24	13.900	13.900	13.900	13.900	11.858	0
2022-01-21	13.750	13.900	13.700	13.900	11.858	4,000
2022-01-20	13.450	14.100	13.450	13.850	11.816	22,000
2022-01-19	14.300	14.400	13.500	13.500	11.517	54,000
2022-01-18	14.250	14.450	14.250	14.450	12.327	6,000
2022-01-17	14.100	14.300	13.850	14.200	12.114	29,000
2022-01-14	14.800	14.800	13.950	13.950	11.901	28,000
2022-01-13	15.200	15.350	15.200	15.350	13.095	2,000
2022-01-12	15.250	15.250	15.250	15.250	13.010	0
2022-01-11	15.050	15.250	15.000	15.250	13.010	12,000
2022-01-10	15.650	15.650	15.000	15.100	12.882	16,000
2022-01-07	15.500	17.050	15.150	17.050	14.546	10,000
2022-01-06	15.650	15.650	15.650	15.650	13.351	0
2022-01-05	15.350	15.650	15.200	15.650	13.351	10,000
2022-01-04	15.700	15.700	15.700	15.700	13.394	2,000
2022-01-03	15.700	16.800	15.250	16.800	14.332	10,000
2021-12-30	15.500	15.750	15.450	15.450	13.181	10,000
2021-12-29	15.550	15.900	15.100	15.900	13.564	48,000
2021-12-28	16.100	16.350	15.050	16.350	13.948	107,000
2021-12-27	16.450	16.450	15.700	16.200	13.820	4,000
2021-12-24	15.750	17.400	15.550	17.400	14.844	13,000
2021-12-23	15.900	15.900	15.750	15.850	13.522	8,000
2021-12-22	15.900	15.900	15.900	15.900	13.564	0
2021-12-21	15.900	15.900	15.850	15.900	13.564	9,000
2021-12-20	15.950	15.950	15.950	15.950	13.607	0
2021-12-17	15.500	15.950	15.500	15.950	13.607	2,000
2021-12-16	16.000	16.000	16.000	16.000	13.650	0
2021-12-15	16.000	16.000	16.000	16.000	13.650	0
2021-12-14	16.000	16.000	16.000	16.000	13.650	1,000
2021-12-13	15.500	15.500	15.350	15.350	13.095	10,000
2021-12-10	16.100	16.100	15.750	15.750	13.436	5,000
2021-12-09	16.100	16.100	16.100	16.100	13.735	6,000
2021-12-08	16.000	16.000	16.000	16.000	13.650	1,000
2021-12-07	15.950	15.950	15.950	15.950	13.607	2,000
2021-12-06	16.000	16.000	16.000	16.000	13.650	0
2021-12-03	15.600	16.000	15.600	16.000	13.650	12,000
2021-12-02	15.600	15.600	15.600	15.600	13.309	1,000
2021-12-01	15.950	15.950	15.950	15.950	13.607	0
2021-11-30	15.950	15.950	15.950	15.950	13.607	0
2021-11-29	15.950	15.950	15.950	15.950	13.607	0
2021-11-26	15.950	15.950	15.950	15.950	13.607	12,000
2021-11-25	16.100	16.200	16.100	16.200	13.820	6,000
2021-11-24	15.900	16.100	15.900	16.100	13.735	3,000
2021-11-23	16.000	16.000	15.700	15.900	13.564	7,000
2021-11-22	16.000	16.150	15.350	16.150	13.778	16,000
2021-11-19	16.450	16.750	16.100	16.250	13.863	17,000
2021-11-18	16.350	16.500	16.250	16.250	13.863	6,000
2021-11-17	16.200	16.200	16.200	16.200	13.820	2,000
2021-11-16	16.900	16.900	16.200	16.200	13.820	7,000
2021-11-15	16.550	16.550	16.200	16.200	13.820	17,000
2021-11-12	16.550	16.550	16.550	16.550	14.119	0
2021-11-11	16.550	16.550	16.550	16.550	14.119	3,000
2021-11-10	16.550	16.550	16.550	16.550	14.119	1,000

← NewerPage 20 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.