Da Hui Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	15.200	15.200	14.650	14.700	14.088	5,000
2025-07-25	15.150	15.250	15.150	15.250	14.615	2,000
2025-07-24	14.700	15.200	14.700	15.200	14.567	5,000
2025-07-23	14.600	14.600	14.550	14.550	13.944	6,000
2025-07-22	14.650	14.750	14.450	14.450	13.848	9,000
2025-07-21	14.350	15.100	14.300	14.900	14.279	11,000
2025-07-18	14.850	15.000	14.700	15.000	13.800	27,000
2025-07-17	14.450	14.600	14.450	14.550	13.386	4,000
2025-07-16	14.700	14.700	14.500	14.550	13.386	13,000
2025-07-15	14.650	14.900	14.500	14.700	13.524	14,000
2025-07-14	14.550	14.750	14.400	14.650	13.478	5,000
2025-07-11	14.850	14.900	14.650	14.900	13.708	18,000
2025-07-10	14.650	15.150	14.650	14.900	13.708	7,000
2025-07-09	15.250	15.250	15.250	15.250	14.030	1,000
2025-07-08	14.750	14.750	14.750	14.750	13.570	2,010
2025-07-07	14.650	15.300	14.650	15.250	14.030	6,007
2025-07-04	14.800	14.800	14.600	14.650	13.478	4,018
2025-07-03	14.600	15.350	14.600	15.050	13.846	20,020
2025-07-02	14.500	14.650	14.500	14.550	13.386	6,000
2025-07-01	14.550	14.900	14.550	14.550	13.386	16,093
2025-06-30	14.750	14.750	14.750	14.750	13.570	12,000
2025-06-27	15.100	15.100	14.850	14.900	13.708	24,000
2025-06-26	15.150	15.150	15.100	15.150	13.938	15,010
2025-06-25	15.500	15.750	15.150	15.250	14.030	11,000
2025-06-24	15.550	15.800	15.150	15.300	14.076	14,000
2025-06-23	15.300	15.300	15.050	15.050	13.846	3,000
2025-06-20	15.900	15.900	15.400	15.400	14.168	12,000
2025-06-19	15.600	15.900	15.600	15.850	14.582	9,000
2025-06-18	15.500	15.600	15.350	15.600	14.352	9,000
2025-06-17	16.200	16.200	15.550	15.750	14.490	10,000
2025-06-16	15.900	16.350	15.800	15.800	14.536	6,000
2025-06-13	15.600	15.800	15.600	15.800	14.536	17,000
2025-06-12	15.650	15.800	15.600	15.600	14.352	12,000
2025-06-11	15.600	15.900	15.600	15.700	14.444	49,000
2025-06-10	15.500	16.000	15.500	15.900	14.628	24,000
2025-06-09	15.850	16.200	15.650	15.800	14.536	23,000
2025-06-06	16.400	16.400	15.500	16.100	14.812	60,000
2025-06-05	16.500	16.900	15.550	15.700	14.444	75,000
2025-06-04	17.000	18.150	16.600	16.600	15.272	301,192
2025-06-03	17.200	18.300	17.200	18.300	16.836	331,002
2025-06-02	15.450	16.950	15.200	16.650	15.318	118,000
2025-05-29	15.600	17.250	15.200	16.000	14.720	136,000
2025-05-28	14.750	15.950	14.700	15.950	14.674	136,001
2025-05-27	14.550	14.550	14.500	14.500	13.340	4,055
2025-05-26	14.550	14.800	14.500	14.800	13.616	6,000
2025-05-23	14.750	14.750	14.750	14.750	13.570	7,000
2025-05-22	14.800	14.800	14.750	14.750	13.570	2,000
2025-05-21	14.850	14.900	14.750	14.800	13.616	23,005
2025-05-20	15.000	15.750	14.650	15.150	13.938	25,020
2025-05-19	14.600	14.800	14.550	14.750	13.570	16,000
2025-05-16	15.000	15.000	14.700	14.800	13.616	9,000
2025-05-15	14.700	15.500	14.700	14.850	13.662	57,000
2025-05-14	14.350	14.850	14.300	14.800	13.616	43,000
2025-05-13	14.300	14.550	13.900	14.350	13.202	34,000
2025-05-12	14.250	14.250	13.800	14.000	12.880	42,000
2025-05-09	14.850	15.050	14.450	14.450	13.294	39,000
2025-05-08	14.650	15.000	14.600	14.850	13.662	11,000
2025-05-07	15.300	15.300	14.550	14.900	13.708	22,055
2025-05-06	15.200	15.200	14.700	15.100	13.892	9,000
2025-05-05	14.700	15.100	14.700	14.900	13.708	35,000

← NewerPage 6 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.