Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	29.161	29.297	29.025	29.206	29.206	827,375
2023-08-07	28.889	29.297	28.889	29.206	29.206	1,023,276
2023-08-04	28.844	29.025	28.798	28.798	28.798	177,524
2023-08-02	28.934	29.252	28.889	28.889	28.889	642,382
2023-08-01	28.889	28.980	28.753	28.889	28.889	245,853
2023-07-31	28.844	28.980	28.708	28.798	28.798	306,715
2023-07-28	28.798	28.844	28.662	28.798	28.798	154,931
2023-07-27	28.571	29.479	28.571	28.708	28.708	411,320
2023-07-26	28.526	28.617	28.526	28.526	28.526	113,579
2023-07-25	28.753	28.753	28.526	28.526	28.526	411,576
2023-07-24	28.662	28.662	28.481	28.617	28.617	328,787
2023-07-21	28.617	28.662	28.526	28.662	28.662	237,147
2023-07-20	28.662	28.753	28.617	28.617	28.617	620,376
2023-07-19	28.662	28.708	28.526	28.662	28.662	506,949
2023-07-18	28.708	28.753	28.481	28.662	28.662	353,285
2023-07-17	28.844	28.844	28.662	28.708	28.708	197,384
2023-07-14	28.708	28.798	28.662	28.662	28.662	187,665
2023-07-13	28.617	28.753	28.617	28.662	28.662	203,418
2023-07-12	28.617	28.708	28.571	28.617	28.617	318,549
2023-07-11	28.617	28.662	28.526	28.617	28.617	218,551
2023-07-10	28.617	28.708	28.571	28.571	28.571	271,713
2023-07-07	28.617	28.708	28.390	28.617	28.617	533,610
2023-07-06	28.708	28.753	28.662	28.708	28.708	493,838
2023-07-05	28.708	28.753	28.662	28.708	28.708	521,537
2023-07-04	28.753	28.844	28.662	28.708	28.708	420,140
2023-07-03	28.798	28.844	28.708	28.708	28.708	284,522
2023-06-30	28.708	28.889	28.617	28.798	28.798	367,242
2023-06-29	28.708	28.844	28.662	28.708	28.708	213,180
2023-06-28	28.798	28.844	28.662	28.708	28.708	316,677
2023-06-27	28.844	28.844	28.708	28.844	28.844	193,212
2023-06-26	28.889	28.889	28.662	28.844	28.844	330,750
2023-06-21	28.662	28.844	28.662	28.798	28.798	242,550
2023-06-20	28.662	28.844	28.617	28.662	28.662	121,539
2023-06-19	28.617	28.753	28.571	28.662	28.662	210,784
2023-06-16	28.798	28.798	28.571	28.617	28.617	569,165
2023-06-15	28.708	28.798	28.617	28.798	28.798	751,133
2023-06-14	28.798	28.844	28.617	28.844	28.844	456,847
2023-06-13	28.662	28.844	28.390	28.753	28.753	897,970
2023-06-12	28.798	28.798	28.617	28.662	28.662	348,032
2023-06-09	28.708	28.844	28.708	28.798	28.798	218,686
2023-06-08	28.844	28.844	28.708	28.753	28.753	256,029
2023-06-07	28.798	28.844	28.662	28.798	28.798	432,432
2023-06-06	28.798	28.844	28.662	28.798	28.798	198,640
2023-06-05	28.844	28.844	28.662	28.753	28.753	315,524
2023-06-02	29.025	29.025	28.753	28.798	28.798	273,230
2023-06-01	28.617	29.479	28.617	29.116	29.116	204,981
2023-05-31	28.571	28.708	28.571	28.708	28.708	89,671
2023-05-30	28.662	28.708	28.571	28.708	28.708	180,534
2023-05-29	28.662	28.753	28.571	28.708	28.708	161,202
2023-05-26	28.617	28.662	28.526	28.662	28.662	298,998
2023-05-25	28.571	28.980	28.571	28.708	28.708	153,230
2023-05-24	28.798	28.844	28.708	28.753	28.753	160,195
2023-05-23	28.798	28.844	28.753	28.844	28.844	210,676
2023-05-22	28.708	28.798	28.662	28.798	28.798	238,522
2023-05-19	28.753	28.753	28.617	28.708	28.708	175,592
2023-05-18	28.798	28.844	28.753	28.753	28.753	194,295
2023-05-17	28.934	28.934	28.798	28.844	28.844	370,494
2023-05-16	28.798	28.934	28.708	28.889	28.889	279,186
2023-05-15	28.390	28.798	28.390	28.798	28.798	269,154
2023-05-12	28.390	28.798	28.299	28.617	28.617	292,383

← NewerPage 14 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.