Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	68.800	70.600	65.000	65.000	65.000	11,965,758
2024-08-01	66.000	71.300	65.600	69.500	69.500	11,825,412
2024-07-31	66.300	70.500	63.200	67.200	67.200	21,291,106
2024-07-30	67.400	67.400	63.100	64.800	64.800	10,268,754
2024-07-29	68.095	70.857	66.667	67.619	67.619	13,946,063
2024-07-26	67.905	70.667	66.381	67.333	67.333	16,275,291
2024-07-23	64.095	69.810	64.000	69.810	69.810	23,324,690
2024-07-22	63.810	65.048	61.524	63.524	63.524	8,498,250
2024-07-19	65.238	65.905	62.095	64.000	64.000	8,058,582
2024-07-18	65.048	66.571	63.810	65.333	65.333	8,374,340
2024-07-17	64.286	66.381	63.619	65.238	65.238	9,876,565
2024-07-16	63.905	66.476	63.714	64.381	64.381	16,089,432
2024-07-15	59.714	64.667	59.238	63.333	63.333	12,187,599
2024-07-12	60.762	61.524	58.952	59.143	59.143	4,630,771
2024-07-11	61.905	62.857	60.095	60.667	60.667	8,435,643
2024-07-10	56.667	61.429	56.667	61.143	61.143	12,807,037
2024-07-09	57.048	57.429	56.571	56.571	56.571	1,688,720
2024-07-08	58.476	59.429	56.667	56.762	56.762	4,220,725
2024-07-05	59.333	59.333	57.714	58.476	58.476	2,213,393
2024-07-04	59.429	59.619	58.476	58.857	58.857	2,448,714
2024-07-03	59.048	59.524	58.286	58.762	58.762	1,544,595
2024-07-02	59.810	60.191	58.571	58.857	58.857	3,090,900
2024-07-01	56.476	59.905	56.286	59.810	59.810	10,287,681
2024-06-28	56.762	58.476	56.476	56.476	56.476	2,846,681
2024-06-27	56.095	57.238	55.714	56.667	56.667	1,592,115
2024-06-26	57.048	57.333	56.191	56.191	56.191	2,141,320
2024-06-25	58.095	58.191	56.667	56.667	56.667	2,612,606
2024-06-24	57.048	57.714	56.857	57.333	57.333	1,878,650
2024-06-21	57.619	58.286	56.286	56.952	56.952	3,417,408
2024-06-20	57.429	58.762	57.048	57.619	57.619	5,021,480
2024-06-19	56.762	57.429	55.905	57.333	57.333	2,896,633
2024-06-18	55.905	57.048	55.810	56.476	56.476	1,404,182
2024-06-17	57.524	57.810	55.810	55.905	55.905	2,940,578
2024-06-14	57.048	58.762	56.762	57.333	57.333	3,069,164
2024-06-13	56.762	56.952	55.714	56.571	56.571	2,465,925
2024-06-12	57.810	57.810	55.238	56.762	56.762	5,891,382
2024-06-11	59.905	60.000	57.333	57.619	57.619	5,016,914
2024-06-07	56.952	59.048	56.667	58.762	58.762	4,676,263
2024-06-06	57.143	57.619	55.714	57.143	57.143	4,278,435
2024-06-05	59.714	60.286	57.048	57.143	57.143	8,060,687
2024-06-04	59.810	60.095	58.191	59.714	59.714	6,071,509
2024-06-03	59.048	60.476	57.429	59.524	59.524	13,573,905
2024-05-31	55.810	59.333	55.714	58.095	58.095	19,214,544
2024-05-30	55.524	56.667	55.143	55.429	55.429	4,013,063
2024-05-29	54.952	56.286	54.000	55.714	55.714	4,665,933
2024-05-28	55.333	56.381	54.762	55.143	55.143	3,468,052
2024-05-27	52.571	56.000	52.381	55.429	55.429	4,526,439
2024-05-24	52.667	52.762	50.571	52.476	52.476	8,056,625
2024-05-23	55.143	55.429	52.476	53.333	53.333	9,019,260
2024-05-22	56.000	56.381	54.762	55.619	55.619	4,717,645
2024-05-21	56.000	56.952	55.714	55.905	55.905	4,594,076
2024-05-20	58.667	58.952	56.095	56.286	56.286	8,100,067
2024-05-17	57.333	58.286	56.476	58.095	58.095	11,817,072
2024-05-16	54.286	57.714	54.000	56.381	56.381	15,627,375
2024-05-15	53.333	54.000	51.619	53.429	53.429	11,863,407
2024-05-14	57.333	57.429	52.571	52.857	52.857	11,011,148
2024-05-13	59.810	59.810	56.000	57.143	57.143	8,263,383
2024-05-10	61.429	61.810	58.762	59.048	59.048	10,770,238
2024-05-09	63.714	64.476	60.381	61.238	61.238	12,177,750
2024-05-08	65.429	66.286	61.905	63.810	63.810	15,966,621

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-27	2.8571 TWD
2020-07-28	2.0943 TWD
2019-08-01	0.4995 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.