Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	32.381	32.619	32.381	32.524	32.524	238,512
2024-01-26	32.238	32.714	32.238	32.381	32.381	1,146,180
2024-01-25	32.381	32.476	32.095	32.381	32.381	406,320
2024-01-24	31.952	32.476	31.952	32.381	32.381	468,369
2024-01-23	31.905	32.095	31.857	32.000	32.000	314,602
2024-01-22	32.048	32.095	31.905	31.952	31.952	603,567
2024-01-19	31.952	32.476	31.905	32.143	32.143	921,154
2024-01-18	31.476	32.238	31.476	32.238	32.238	790,408
2024-01-17	32.381	32.381	31.714	31.714	31.714	1,262,531
2024-01-16	33.095	33.143	32.381	32.381	32.381	2,177,682
2024-01-15	33.000	33.476	33.000	33.191	33.191	1,056,258
2024-01-12	33.238	33.333	33.048	33.191	33.191	691,218
2024-01-11	33.429	33.571	33.048	33.143	33.143	1,690,942
2024-01-10	33.714	33.714	32.905	33.048	33.048	1,628,580
2024-01-09	33.810	33.810	33.476	33.762	33.762	535,382
2024-01-08	33.952	34.238	33.476	33.810	33.810	1,548,540
2024-01-05	33.524	33.714	33.524	33.619	33.619	596,145
2024-01-04	33.333	33.524	33.143	33.524	33.524	545,272
2024-01-03	33.191	33.333	33.095	33.191	33.191	455,964
2024-01-02	33.143	33.333	33.095	33.333	33.333	304,970
2023-12-29	33.000	33.333	32.952	33.191	33.191	1,048,224
2023-12-28	33.333	33.476	32.905	33.000	33.000	1,750,119
2023-12-27	33.524	33.762	33.143	33.476	33.476	1,126,567
2023-12-26	32.905	33.381	32.810	33.381	33.381	906,537
2023-12-25	32.905	33.000	32.857	32.905	32.905	418,876
2023-12-22	32.667	32.905	32.619	32.857	32.857	427,230
2023-12-21	32.429	32.762	32.381	32.714	32.714	564,900
2023-12-20	32.286	32.571	32.286	32.571	32.571	440,253
2023-12-19	32.238	32.381	32.048	32.286	32.286	403,305
2023-12-18	32.381	32.381	32.048	32.238	32.238	602,717
2023-12-15	32.762	32.762	32.286	32.286	32.286	812,691
2023-12-14	33.000	33.000	32.381	32.429	32.429	960,067
2023-12-13	32.333	32.857	32.238	32.810	32.810	882,492
2023-12-12	32.476	32.476	32.095	32.381	32.381	816,360
2023-12-11	32.952	33.143	32.429	32.476	32.476	879,865
2023-12-08	33.000	33.143	32.714	33.000	33.000	864,202
2023-12-07	32.857	33.143	32.857	33.000	33.000	410,535
2023-12-06	33.524	33.524	32.762	33.000	33.000	1,083,190
2023-12-05	33.191	33.619	32.905	33.524	33.524	1,053,617
2023-12-04	32.857	33.191	32.762	33.191	33.191	674,907
2023-12-01	32.429	32.571	32.000	32.524	32.524	914,016
2023-11-30	32.952	32.952	32.238	32.524	32.524	1,011,150
2023-11-29	33.333	33.524	32.381	32.714	32.714	1,351,012
2023-11-28	33.000	33.333	32.905	33.238	33.238	1,746,959
2023-11-27	32.524	32.905	32.381	32.667	32.667	1,518,067
2023-11-24	32.000	32.381	31.857	32.238	32.238	1,453,872
2023-11-23	32.286	32.333	31.667	31.810	31.810	944,107
2023-11-22	32.095	32.286	32.095	32.191	32.191	842,602
2023-11-21	32.286	32.286	32.000	32.095	32.095	739,824
2023-11-20	31.762	32.286	31.571	32.000	32.000	1,342,471
2023-11-17	31.286	31.619	31.286	31.571	31.571	1,811,012
2023-11-16	31.286	31.333	31.000	31.238	31.238	540,614
2023-11-15	30.714	31.286	30.714	31.191	31.191	1,092,052
2023-11-14	30.952	30.952	30.714	30.762	30.762	1,060,657
2023-11-13	30.905	31.000	30.857	30.952	30.952	575,785
2023-11-10	31.048	31.524	30.714	30.905	30.905	942,900
2023-11-09	30.952	30.952	30.762	30.952	30.952	494,812
2023-11-08	31.048	31.191	30.857	30.857	30.857	510,090
2023-11-07	31.048	31.191	30.952	31.000	31.000	315,367
2023-11-06	30.762	31.000	30.714	31.000	31.000	1,172,745

← NewerPage 12 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.