Da Hui Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	15.200	15.300	14.800	14.900	13.708	20,055
2025-04-30	15.350	15.650	14.900	14.900	13.708	12,000
2025-04-29	15.150	15.450	14.950	15.400	14.168	33,000
2025-04-28	14.500	14.900	14.500	14.900	13.708	15,000
2025-04-25	15.050	15.300	14.400	14.700	13.524	25,000
2025-04-24	14.800	15.000	14.800	14.800	13.616	6,000
2025-04-23	15.800	15.800	14.800	14.800	13.616	33,030
2025-04-22	16.000	17.300	15.000	15.500	14.260	46,000
2025-04-21	15.700	16.000	15.700	16.000	14.720	5,000
2025-04-18	14.300	15.950	14.300	15.700	14.444	46,000
2025-04-17	14.050	15.250	13.550	15.250	14.030	42,100
2025-04-16	14.600	15.100	14.050	14.050	12.926	55,000
2025-04-15	13.050	14.150	13.050	14.150	13.018	44,145
2025-04-14	12.700	13.600	12.650	13.050	12.006	34,000
2025-04-11	12.900	12.900	12.450	12.850	11.822	7,002
2025-04-10	12.700	13.200	12.700	13.200	12.144	40,000
2025-04-09	12.600	12.750	11.850	12.000	11.040	52,000
2025-04-08	13.650	14.050	13.050	13.050	12.006	50,002
2025-04-07	14.500	14.500	14.500	14.500	13.340	21,169
2025-04-02	16.050	16.250	15.700	16.100	14.812	22,057
2025-04-01	15.500	16.800	15.500	16.550	15.226	34,000
2025-03-31	16.850	16.850	16.050	16.350	15.042	24,000
2025-03-28	17.700	17.700	16.550	17.300	15.916	26,100
2025-03-27	17.650	17.650	17.600	17.600	16.192	3,000
2025-03-26	17.600	17.600	17.350	17.600	16.192	5,000
2025-03-25	17.500	17.700	17.300	17.550	16.146	9,000
2025-03-24	17.750	17.750	17.600	17.650	16.238	3,000
2025-03-21	17.550	17.550	17.050	17.500	16.100	16,000
2025-03-20	17.850	17.850	17.000	17.250	15.870	62,000
2025-03-19	17.900	18.000	17.400	18.000	16.560	55,000
2025-03-18	18.200	18.500	18.050	18.300	16.836	25,006
2025-03-17	18.500	19.050	18.150	18.150	16.698	11,000
2025-03-14	18.500	18.800	18.400	18.500	17.020	39,000
2025-03-13	18.750	18.750	18.350	18.500	17.020	25,006
2025-03-12	17.700	18.200	17.500	18.200	16.744	19,000
2025-03-11	17.250	17.900	16.750	17.900	16.468	51,020
2025-03-10	18.300	18.350	17.250	17.250	15.870	47,000
2025-03-07	18.750	18.750	18.500	18.500	17.020	13,000
2025-03-06	18.650	18.950	18.550	18.800	17.296	24,000
2025-03-05	18.900	19.450	18.800	18.950	17.434	14,000
2025-03-04	18.750	18.800	18.400	18.800	17.296	16,000
2025-03-03	19.050	19.050	18.400	18.500	17.020	10,000
2025-02-27	18.850	18.900	18.700	18.700	17.204	14,000
2025-02-26	18.650	18.850	18.600	18.850	17.342	7,000
2025-02-25	18.850	19.400	18.550	18.900	17.388	37,000
2025-02-24	18.400	18.600	18.400	18.600	17.112	13,000
2025-02-21	18.850	18.950	18.300	18.600	17.112	54,050
2025-02-20	18.250	19.000	18.200	18.300	16.836	37,000
2025-02-19	18.350	18.400	18.200	18.400	16.928	62,000
2025-02-18	18.550	18.550	18.000	18.250	16.790	76,000
2025-02-17	19.400	19.400	18.500	18.500	17.020	46,000
2025-02-14	19.300	19.300	18.600	18.700	17.204	42,010
2025-02-13	18.700	19.450	18.700	19.300	17.756	15,000
2025-02-12	19.450	20.100	19.250	19.250	17.710	57,000
2025-02-11	19.100	19.800	19.050	19.500	17.940	55,028
2025-02-10	18.700	19.600	18.700	19.000	17.480	64,000
2025-02-07	19.400	19.400	18.650	18.700	17.204	20,000
2025-02-06	18.700	18.800	18.350	18.750	17.250	22,000
2025-02-05	19.350	19.350	18.700	18.850	17.342	17,000
2025-02-04	18.850	19.300	18.500	19.050	17.526	18,000

← NewerPage 7 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.