Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	30.667	30.762	30.476	30.667	30.667	1,000,595
2023-11-02	30.238	30.524	30.143	30.381	30.381	562,236
2023-11-01	30.286	30.286	30.048	30.143	30.143	278,975
2023-10-31	30.286	30.286	30.000	30.238	30.238	404,670
2023-10-30	30.286	30.429	30.191	30.286	30.286	149,877
2023-10-27	30.238	30.286	30.191	30.238	30.238	221,524
2023-10-26	30.333	30.333	30.143	30.238	30.238	295,575
2023-10-25	30.191	30.476	30.143	30.381	30.381	213,646
2023-10-24	30.238	30.238	30.143	30.191	30.191	401,625
2023-10-23	30.238	30.286	30.191	30.238	30.238	450,457
2023-10-20	30.381	30.381	30.095	30.238	30.238	352,030
2023-10-19	30.524	30.524	30.286	30.429	30.429	316,212
2023-10-18	30.286	30.571	30.238	30.571	30.571	1,076,006
2023-10-17	30.381	30.429	30.191	30.381	30.381	278,352
2023-10-16	30.191	30.429	30.191	30.333	30.333	231,525
2023-10-13	30.286	30.429	30.191	30.381	30.381	358,837
2023-10-12	30.286	30.381	30.191	30.381	30.381	538,282
2023-10-11	30.429	30.476	30.143	30.286	30.286	728,036
2023-10-06	30.238	30.524	30.191	30.429	30.429	711,898
2023-10-05	30.381	30.381	30.191	30.238	30.238	204,286
2023-10-04	30.238	30.714	30.095	30.238	30.238	953,715
2023-10-03	30.048	30.238	30.048	30.238	30.238	317,049
2023-10-02	30.048	30.095	29.905	30.048	30.048	264,680
2023-09-28	29.857	30.143	29.762	29.905	29.905	634,639
2023-09-27	29.857	30.095	29.810	29.905	29.905	261,622
2023-09-26	29.810	29.905	29.810	29.857	29.857	170,100
2023-09-25	29.762	29.905	29.714	29.810	29.810	143,003
2023-09-22	29.857	29.857	29.667	29.857	29.857	379,071
2023-09-21	29.857	30.048	29.762	29.857	29.857	225,890
2023-09-20	29.714	29.905	29.714	29.905	29.905	266,882
2023-09-19	29.762	29.810	29.619	29.714	29.714	192,192
2023-09-18	29.619	29.714	29.619	29.714	29.714	87,160
2023-09-15	29.619	29.810	29.524	29.810	29.810	407,400
2023-09-14	29.524	29.714	29.524	29.619	29.619	103,095
2023-09-13	29.333	29.571	29.333	29.524	29.524	115,605
2023-09-12	29.571	29.619	29.381	29.429	29.429	124,582
2023-09-11	29.619	29.619	29.191	29.429	29.429	260,547
2023-09-08	29.429	29.524	29.286	29.429	29.429	397,012
2023-09-07	30.000	30.000	29.571	29.714	29.714	336,725
2023-09-06	29.571	30.000	29.524	30.000	30.000	541,397
2023-09-05	29.571	29.905	29.571	29.619	29.619	512,998
2023-09-04	29.476	29.714	29.286	29.571	29.571	704,261
2023-09-01	28.714	29.667	28.714	29.286	29.286	425,355
2023-08-31	28.381	28.714	28.333	28.667	28.667	193,735
2023-08-30	28.333	28.429	28.238	28.333	28.333	548,976
2023-08-29	28.381	28.381	28.191	28.286	28.286	411,600
2023-08-28	28.381	28.476	28.191	28.333	28.333	703,795
2023-08-25	28.619	28.619	28.286	28.333	28.333	657,839
2023-08-24	28.952	28.952	28.524	28.571	28.571	381,937
2023-08-23	28.333	29.048	28.238	28.524	28.524	988,260
2023-08-22	29.252	29.297	28.980	29.070	29.070	1,018,143
2023-08-21	29.297	29.297	29.025	29.070	29.070	691,708
2023-08-18	28.934	29.388	28.934	29.116	29.116	894,317
2023-08-17	28.980	29.342	28.798	29.116	29.116	853,396
2023-08-16	28.934	28.980	28.617	28.753	28.753	1,490,580
2023-08-15	28.708	28.934	28.617	28.934	28.934	368,609
2023-08-14	28.798	28.844	28.526	28.708	28.708	715,638
2023-08-11	29.070	29.070	28.844	28.889	28.889	527,444
2023-08-10	29.252	29.252	28.980	28.980	28.980	1,044,124
2023-08-09	29.206	29.297	29.116	29.116	29.116	470,799

← NewerPage 13 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.