Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	64.191	68.381	61.143	65.429	65.429	32,595,833
2024-05-06	67.619	67.619	63.619	65.048	65.048	22,110,757
2024-05-03	60.571	65.238	59.810	65.143	65.143	32,155,911
2024-05-02	61.905	65.238	60.571	61.238	61.238	39,434,182
2024-04-30	56.000	62.095	53.714	60.286	60.286	38,097,872
2024-04-29	54.191	58.667	53.524	56.476	56.476	30,830,639
2024-04-26	51.714	53.524	50.857	53.333	53.333	10,486,026
2024-04-25	48.191	52.191	47.571	51.429	51.429	12,842,967
2024-04-24	48.571	48.571	46.905	47.619	47.619	3,467,368
2024-04-23	47.524	47.905	45.857	47.714	47.714	6,021,924
2024-04-22	45.238	47.571	44.952	47.571	47.571	10,415,228
2024-04-19	45.191	45.238	44.095	44.810	44.810	6,103,521
2024-04-18	44.000	45.191	43.238	45.191	45.191	5,170,106
2024-04-17	43.000	44.381	43.000	43.952	43.952	2,869,917
2024-04-16	43.810	43.810	42.571	42.952	42.952	4,193,661
2024-04-15	43.857	44.714	43.810	43.857	43.857	3,462,270
2024-04-12	45.714	45.714	43.810	44.286	44.286	3,374,557
2024-04-11	44.667	44.667	42.905	44.143	44.143	7,551,703
2024-04-10	44.714	45.524	44.000	45.000	45.000	7,186,243
2024-04-09	43.238	43.524	42.714	43.143	43.143	2,884,794
2024-04-08	42.191	43.524	41.810	43.191	43.191	4,699,392
2024-04-03	40.571	41.714	40.191	41.714	41.714	3,864,744
2024-04-02	42.476	42.571	40.238	40.571	40.571	7,267,084
2024-04-01	40.143	41.762	40.000	41.619	41.619	2,667,546
2024-03-29	40.048	40.048	39.191	39.571	39.571	1,389,150
2024-03-28	40.000	40.095	39.191	40.048	40.048	2,632,543
2024-03-27	38.714	39.429	38.714	39.333	39.333	1,772,272
2024-03-26	38.429	38.429	38.000	38.429	38.429	1,099,528
2024-03-25	38.048	38.381	37.905	38.191	38.191	1,259,366
2024-03-22	37.143	37.905	36.857	37.762	37.762	2,219,148
2024-03-21	37.524	38.095	37.286	37.381	37.381	3,506,690
2024-03-20	36.952	37.429	36.667	37.381	37.381	2,631,209
2024-03-19	37.048	37.095	36.381	36.619	36.619	1,315,559
2024-03-18	35.810	36.714	35.619	36.714	36.714	3,102,037
2024-03-15	35.095	35.333	34.571	34.905	34.905	1,209,390
2024-03-14	34.476	35.048	34.381	35.048	35.048	1,242,916
2024-03-13	34.095	34.571	33.905	34.381	34.381	1,164,082
2024-03-12	33.714	34.095	33.714	34.095	34.095	1,861,581
2024-03-11	33.286	34.000	33.286	33.429	33.429	1,687,889
2024-03-08	33.810	33.857	33.191	33.286	33.286	884,100
2024-03-07	33.571	33.857	33.333	33.667	33.667	1,533,368
2024-03-06	33.333	33.667	33.238	33.524	33.524	1,997,052
2024-03-05	33.333	33.429	32.952	33.143	33.143	1,706,243
2024-03-04	33.571	33.571	33.238	33.286	33.286	1,072,261
2024-03-01	33.524	33.619	33.286	33.381	33.381	659,856
2024-02-29	33.238	33.238	33.143	33.238	33.238	457,668
2024-02-27	32.905	33.000	32.762	32.952	32.952	411,705
2024-02-26	33.095	33.143	32.905	32.905	32.905	492,907
2024-02-23	33.048	33.381	33.048	33.095	33.095	549,249
2024-02-22	33.238	33.333	33.000	33.143	33.143	620,489
2024-02-21	32.667	33.143	32.667	33.000	33.000	1,166,326
2024-02-20	32.429	32.667	32.429	32.571	32.571	500,826
2024-02-19	32.191	32.524	32.191	32.429	32.429	650,020
2024-02-16	31.905	32.333	31.905	32.143	32.143	571,483
2024-02-15	32.048	32.571	31.952	32.143	32.143	844,572
2024-02-05	32.333	32.429	32.238	32.286	32.286	305,838
2024-02-02	32.381	32.381	32.238	32.238	32.238	303,094
2024-02-01	32.381	32.619	32.333	32.333	32.333	341,957
2024-01-31	32.238	32.476	32.238	32.476	32.476	349,279
2024-01-30	32.667	32.667	32.238	32.238	32.238	573,497

← NewerPage 11 of 21 · 1,216 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.