Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	28.617	28.617	28.299	28.526	28.526	648,380
2023-05-10	28.708	28.844	28.481	28.844	28.844	606,043
2023-05-09	29.025	29.025	28.708	28.889	28.889	171,029
2023-05-08	29.025	29.025	28.798	28.934	28.934	332,009
2023-05-05	28.571	28.980	28.571	28.980	28.980	364,173
2023-05-04	28.526	28.708	28.526	28.571	28.571	232,186
2023-05-03	28.481	28.571	28.481	28.571	28.571	181,093
2023-05-02	28.662	28.708	28.435	28.526	28.526	404,693
2023-04-28	28.662	28.753	28.526	28.662	28.662	380,373
2023-04-27	28.753	28.753	28.571	28.662	28.662	111,694
2023-04-26	28.708	28.753	28.526	28.662	28.662	263,504
2023-04-25	28.798	28.980	28.481	28.571	28.571	553,642
2023-04-24	28.526	28.844	28.526	28.798	28.798	435,487
2023-04-21	28.662	28.753	28.481	28.526	28.526	812,848
2023-04-20	28.753	28.934	28.571	28.662	28.662	1,119,224
2023-04-19	28.889	29.025	28.118	28.435	28.435	3,193,880
2023-04-18	29.116	29.206	28.844	28.980	28.980	962,923
2023-04-17	29.297	29.297	29.070	29.116	29.116	608,910
2023-04-14	29.479	29.479	29.297	29.297	29.297	509,431
2023-04-13	29.479	29.479	29.252	29.388	29.388	351,891
2023-04-12	29.388	29.660	29.297	29.615	29.615	323,583
2023-04-11	29.524	29.705	29.252	29.433	29.433	1,195,729
2023-04-10	30.340	30.340	29.705	29.751	29.751	1,143,697
2023-04-07	29.206	30.113	29.070	29.796	29.796	3,559,086
2023-04-06	28.889	29.161	28.889	29.025	29.025	523,246
2023-03-31	28.798	28.889	28.708	28.889	28.889	550,147
2023-03-30	28.844	28.844	28.708	28.798	28.798	625,677
2023-03-29	28.753	28.934	28.662	28.798	28.798	600,935
2023-03-28	29.206	29.206	28.571	28.934	28.934	1,433,955
2023-03-27	29.252	29.297	29.025	29.252	29.252	910,735
2023-03-24	29.479	29.615	29.116	29.297	29.297	1,016,646
2023-03-23	29.479	29.796	29.479	29.479	29.479	1,381,894
2023-03-22	29.342	29.569	29.342	29.433	29.433	1,056,856
2023-03-21	29.342	29.388	29.252	29.297	29.297	537,214
2023-03-20	29.342	29.388	29.025	29.297	29.297	747,616
2023-03-17	29.070	29.388	29.025	29.297	29.297	1,280,794
2023-03-16	28.980	29.116	28.889	28.980	28.980	860,647
2023-03-15	28.889	29.206	28.798	29.116	29.116	997,872
2023-03-14	29.206	29.206	28.662	28.798	28.798	924,510
2023-03-13	29.206	29.388	28.980	29.252	29.252	815,850
2023-03-10	29.161	29.615	28.798	29.388	29.388	2,777,231
2023-03-09	28.753	29.388	28.662	29.116	29.116	2,627,478
2023-03-08	28.753	28.753	28.526	28.662	28.662	604,370
2023-03-07	28.526	28.662	28.481	28.571	28.571	1,299,571
2023-03-06	28.481	28.571	28.435	28.481	28.481	1,200,622
2023-03-03	28.571	28.571	28.299	28.390	28.390	430,842
2023-03-02	28.299	28.708	28.299	28.435	28.435	744,689
2023-03-01	28.209	28.844	28.163	28.526	28.526	1,396,095
2023-02-24	28.209	28.299	28.027	28.299	28.299	391,674
2023-02-23	27.619	28.299	27.619	28.209	28.209	1,490,423
2023-02-22	27.619	27.664	27.483	27.619	27.619	269,262
2023-02-21	27.619	27.664	27.574	27.664	27.664	273,552
2023-02-20	27.574	27.619	27.528	27.619	27.619	419,209
2023-02-17	27.483	27.528	27.483	27.528	27.528	252,426
2023-02-16	27.528	27.528	27.438	27.528	27.528	253,630
2023-02-15	27.528	27.574	27.438	27.528	27.528	263,783
2023-02-14	27.528	27.528	27.438	27.528	27.528	181,912
2023-02-13	27.483	27.528	27.347	27.483	27.483	287,982
2023-02-10	27.574	27.619	27.483	27.574	27.574	177,332
2023-02-09	27.438	27.619	27.438	27.574	27.574	230,455

← NewerPage 15 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.