Da Hui Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	15.400	15.550	15.400	15.550	14.902	10,000
2025-10-21	15.600	15.900	15.200	15.200	14.567	29,010
2025-10-20	15.650	15.700	15.500	15.650	14.998	8,000
2025-10-17	15.000	15.400	15.000	15.400	14.758	21,000
2025-10-16	15.050	15.100	14.850	15.050	14.423	13,000
2025-10-15	14.850	15.050	14.800	15.050	14.423	17,000
2025-10-14	14.950	15.200	14.850	14.850	14.231	8,000
2025-10-13	14.900	15.250	14.750	15.050	14.423	45,000
2025-10-09	16.000	16.300	15.750	15.750	15.094	23,095
2025-10-08	17.050	17.050	15.800	16.300	15.621	127,000
2025-10-07	18.400	18.400	17.350	17.500	16.771	175,068
2025-10-03	16.600	16.900	16.600	16.750	16.052	18,279
2025-10-02	17.650	17.650	16.950	17.100	16.388	13,000
2025-10-01	16.800	17.850	16.450	17.400	16.675	68,248
2025-09-30	15.950	17.500	15.950	17.500	16.771	173,022
2025-09-29	15.950	15.950	15.950	15.950	15.285	0
2025-09-26	15.900	16.000	15.400	15.950	15.285	17,000
2025-09-25	15.800	16.000	15.450	15.450	14.806	9,000
2025-09-24	15.200	15.650	15.200	15.350	14.710	3,000
2025-09-23	15.450	15.750	15.300	15.500	14.854	22,650
2025-09-22	15.000	15.500	14.950	15.500	14.854	20,000
2025-09-19	15.100	15.100	15.000	15.000	14.375	3,000
2025-09-18	15.450	15.600	15.450	15.600	14.950	9,010
2025-09-17	15.000	15.450	15.000	15.450	14.806	3,000
2025-09-16	14.900	14.900	14.900	14.900	14.279	2,000
2025-09-15	15.350	15.350	15.350	15.350	14.710	0
2025-09-12	15.600	15.600	15.150	15.350	14.710	26,000
2025-09-11	15.350	15.350	15.150	15.150	14.519	2,000
2025-09-10	15.850	15.950	15.000	15.800	15.142	10,000
2025-09-09	15.900	15.900	15.900	15.900	15.238	0
2025-09-08	15.450	15.900	15.450	15.900	15.238	4,000
2025-09-05	15.650	16.000	15.650	16.000	15.333	2,000
2025-09-04	16.050	16.050	16.000	16.000	15.333	3,007
2025-09-03	15.550	15.900	15.550	15.900	15.238	2,000
2025-09-02	15.950	16.400	15.500	15.500	14.854	18,000
2025-09-01	15.350	16.000	15.350	15.500	14.854	14,078
2025-08-29	15.950	16.150	15.800	15.850	15.190	39,000
2025-08-28	16.000	16.550	15.700	15.950	15.285	21,070
2025-08-27	16.250	16.250	15.700	16.000	15.333	24,000
2025-08-26	16.300	16.300	15.650	15.950	15.285	11,000
2025-08-25	16.350	16.350	15.350	15.900	15.238	23,000
2025-08-22	16.100	16.100	15.600	15.800	15.142	11,000
2025-08-21	15.800	16.250	15.800	15.950	15.285	39,000
2025-08-20	16.100	16.300	15.450	15.450	14.806	6,010
2025-08-19	16.100	16.100	15.800	16.000	15.333	11,000
2025-08-18	16.150	16.150	15.700	15.950	15.285	21,000
2025-08-15	16.050	16.050	15.500	15.800	15.142	31,000
2025-08-14	15.450	15.650	15.350	15.550	14.902	17,000
2025-08-13	15.200	15.850	15.200	15.400	14.758	20,000
2025-08-12	15.050	15.400	15.050	15.200	14.567	14,000
2025-08-11	15.450	15.450	15.050	15.050	14.423	2,000
2025-08-08	15.650	15.650	15.200	15.200	14.567	9,000
2025-08-07	14.650	15.450	14.650	15.450	14.806	17,000
2025-08-06	14.650	14.650	14.650	14.650	14.040	7,000
2025-08-05	14.650	14.650	14.650	14.650	14.040	3,000
2025-08-04	14.500	14.650	14.500	14.650	14.040	3,000
2025-08-01	14.550	14.550	14.550	14.550	13.944	0
2025-07-31	14.650	14.650	14.500	14.550	13.944	30,000
2025-07-30	14.600	14.900	14.600	14.900	14.279	4,000
2025-07-29	15.000	15.000	15.000	15.000	14.375	1,000

← NewerPage 5 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.