Da Hui Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	22.200	22.200	20.700	22.200	21.275	789,001
2026-04-24	20.200	20.200	20.200	20.200	19.358	178,000
2026-04-23	18.400	18.400	18.400	18.400	17.633	195,200
2026-04-22	16.250	16.750	16.250	16.750	16.052	69,000
2026-04-21	15.100	15.350	15.100	15.250	14.615	23,000
2026-04-20	15.500	15.500	15.050	15.100	14.471	23,000
2026-04-17	15.250	15.600	15.250	15.500	14.854	11,000
2026-04-16	15.300	15.900	15.250	15.250	14.615	20,000
2026-04-15	15.350	15.350	15.150	15.300	14.663	5,000
2026-04-14	15.700	15.700	15.100	15.400	14.758	10,000
2026-04-13	15.600	15.700	15.400	15.700	15.046	4,000
2026-04-10	15.550	15.550	15.500	15.500	14.854	3,000
2026-04-09	15.500	16.000	15.300	16.000	15.333	16,075
2026-04-08	15.550	15.550	15.050	15.500	14.854	8,000
2026-04-07	15.550	15.550	15.550	15.550	14.902	1,000
2026-04-02	15.450	15.550	15.350	15.350	14.710	3,000
2026-04-01	15.300	15.300	15.100	15.100	14.471	14,000
2026-03-31	15.600	16.300	15.250	15.250	14.615	35,000
2026-03-30	15.050	15.050	15.050	15.050	14.423	0
2026-03-27	15.050	15.050	15.050	15.050	14.423	1,000
2026-03-26	15.000	15.100	15.000	15.050	14.423	11,000
2026-03-25	15.150	15.150	15.150	15.150	14.519	1,001
2026-03-24	15.250	15.250	15.250	15.250	14.615	1,000
2026-03-23	15.700	15.700	15.050	15.250	14.615	16,000
2026-03-20	15.250	15.800	15.050	15.800	15.142	7,000
2026-03-19	15.550	15.550	15.550	15.550	14.902	1,020
2026-03-18	15.150	15.550	15.150	15.550	14.902	6,000
2026-03-17	15.400	15.650	15.400	15.600	14.950	6,000
2026-03-16	15.750	15.750	15.300	15.400	14.758	8,000
2026-03-13	15.700	15.700	15.700	15.700	15.046	1,000
2026-03-12	15.100	15.250	15.100	15.250	14.615	9,000
2026-03-11	15.600	15.900	15.250	15.250	14.615	33,000
2026-03-10	16.300	16.300	15.600	15.600	14.950	5,000
2026-03-09	15.950	15.950	15.950	15.950	15.285	0
2026-03-06	15.800	16.250	15.800	15.950	15.285	5,000
2026-03-05	16.150	16.150	15.650	15.800	15.142	5,000
2026-03-04	15.500	15.500	15.500	15.500	14.854	1,005
2026-03-03	15.850	15.850	15.850	15.850	15.190	0
2026-03-02	15.850	15.850	15.850	15.850	15.190	0
2026-02-26	15.600	15.850	15.500	15.850	15.190	4,000
2026-02-25	15.750	16.000	15.600	15.850	15.190	11,000
2026-02-24	15.600	15.850	15.500	15.850	15.190	13,000
2026-02-23	15.400	16.000	15.400	15.900	15.238	12,000
2026-02-11	15.950	16.000	15.550	16.000	15.333	7,000
2026-02-10	16.600	16.600	15.750	15.750	15.094	2,000
2026-02-09	16.450	16.450	16.050	16.050	15.381	2,000
2026-02-06	15.600	15.600	15.600	15.600	14.950	0
2026-02-05	15.350	15.600	15.350	15.600	14.950	14,100
2026-02-04	15.500	15.950	15.100	15.900	15.238	29,000
2026-02-03	15.350	16.100	15.350	16.050	15.381	21,006
2026-02-02	15.600	16.600	15.150	15.900	15.238	21,000
2026-01-30	15.350	16.850	15.300	16.400	15.717	19,025
2026-01-29	15.750	16.400	15.250	15.500	14.854	12,000
2026-01-28	15.350	15.600	15.350	15.500	14.854	9,000
2026-01-27	16.450	16.450	15.350	15.350	14.710	10,000
2026-01-26	15.500	15.550	15.050	15.550	14.902	10,000
2026-01-23	15.400	15.650	15.400	15.650	14.998	6,000
2026-01-22	15.950	15.950	15.400	15.400	14.758	13,000
2026-01-21	15.950	15.950	15.950	15.950	15.285	0
2026-01-20	15.950	15.950	15.950	15.950	15.285	0

← NewerPage 3 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.