Da Hui Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	19.400	19.400	18.700	19.200	17.664	48,000
2024-10-28	19.050	19.250	18.500	19.250	17.710	43,000
2024-10-25	19.550	19.550	18.800	19.000	17.480	22,000
2024-10-24	19.200	19.350	18.800	19.000	17.480	29,000
2024-10-23	18.500	20.000	18.500	19.300	17.756	77,000
2024-10-22	18.950	18.950	18.350	18.400	16.928	21,000
2024-10-21	19.050	19.050	18.400	18.500	17.020	26,000
2024-10-18	18.600	19.200	18.500	18.500	17.020	66,000
2024-10-17	18.950	19.150	18.800	18.850	17.342	202,000
2024-10-16	17.950	19.650	17.950	19.650	18.078	216,000
2024-10-15	17.600	18.000	17.500	17.900	16.468	32,000
2024-10-14	18.200	19.700	17.400	19.700	18.124	64,000
2024-10-11	18.250	18.250	17.850	17.950	16.514	13,000
2024-10-09	18.550	18.550	17.800	17.800	16.376	39,000
2024-10-08	17.800	18.300	17.750	18.300	16.836	68,000
2024-10-07	18.350	18.350	17.800	17.800	16.376	57,000
2024-10-04	17.600	18.450	17.350	18.350	16.882	99,000
2024-10-01	18.100	18.100	17.900	17.900	16.468	59,000
2024-09-30	18.450	18.450	18.100	18.100	16.652	60,000
2024-09-27	19.150	19.150	18.450	18.450	16.974	73,000
2024-09-26	19.450	19.650	18.600	18.950	17.434	185,000
2024-09-25	19.400	20.600	19.300	19.700	18.124	285,000
2024-09-24	22.100	22.400	19.000	21.200	19.504	818,000
2024-09-23	20.400	20.400	20.400	20.400	18.768	168,000
2024-09-20	18.550	18.550	18.550	18.550	17.066	114,000
2024-09-19	15.850	16.900	15.850	16.900	15.548	148,000
2024-09-18	15.700	15.700	15.400	15.400	14.168	30,000
2024-09-16	15.850	15.850	15.700	15.700	14.444	13,000
2024-09-13	15.750	15.750	15.650	15.650	14.398	3,000
2024-09-12	15.650	15.800	15.550	15.600	14.352	23,000
2024-09-11	15.850	15.850	15.700	15.700	14.444	29,000
2024-09-10	15.500	15.900	15.500	15.800	14.536	7,000
2024-09-09	15.400	15.800	15.400	15.800	14.536	7,000
2024-09-06	15.950	15.950	15.900	15.900	14.628	4,000
2024-09-05	15.950	15.950	15.650	15.700	14.444	16,000
2024-09-04	15.600	15.950	15.500	15.800	14.536	32,000
2024-09-03	15.650	15.950	15.650	15.850	14.582	7,000
2024-09-02	16.050	16.050	15.750	15.750	14.490	7,000
2024-08-30	16.250	16.250	15.800	15.950	14.674	32,000
2024-08-29	15.700	15.800	15.600	15.600	14.352	20,000
2024-08-28	15.800	15.800	15.650	15.800	14.536	32,000
2024-08-27	16.000	16.000	15.700	15.700	14.444	19,000
2024-08-26	16.050	16.050	15.850	15.850	14.582	7,000
2024-08-23	16.000	16.050	15.800	15.900	14.628	28,000
2024-08-22	16.150	16.150	15.900	15.900	14.628	31,000
2024-08-21	16.000	16.200	15.950	16.000	14.720	23,000
2024-08-20	16.100	16.400	16.000	16.200	14.904	41,000
2024-08-19	15.850	16.250	15.800	16.200	14.904	30,000
2024-08-16	16.300	16.500	16.050	16.050	14.766	17,000
2024-08-15	16.000	16.150	15.900	15.900	14.628	21,000
2024-08-14	16.000	16.200	15.900	15.900	14.628	52,000
2024-08-13	16.250	16.250	15.900	16.100	14.812	65,000
2024-08-12	16.900	17.350	15.800	16.300	14.996	103,000
2024-08-09	16.500	16.900	16.300	16.900	15.548	26,000
2024-08-08	15.800	16.800	15.800	16.100	14.812	40,000
2024-08-07	16.200	16.850	15.650	16.750	15.410	99,000
2024-08-06	16.600	17.000	14.800	15.350	14.122	138,000
2024-08-05	18.200	18.200	16.400	16.400	15.088	115,000
2024-08-02	19.400	19.400	18.200	18.200	16.744	51,000
2024-08-01	19.000	19.500	18.800	19.200	17.664	66,000

← NewerPage 9 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.