Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	27.574	27.574	27.438	27.528	27.528	237,372
2023-02-07	27.619	27.664	27.574	27.619	27.619	242,103
2023-02-06	27.438	27.801	27.392	27.664	27.664	975,598
2023-02-03	27.574	27.574	27.483	27.528	27.528	324,135
2023-02-02	27.528	27.528	27.438	27.483	27.483	323,361
2023-02-01	27.528	27.574	27.483	27.574	27.574	360,689
2023-01-31	27.619	27.619	27.438	27.528	27.528	524,870
2023-01-30	27.574	27.619	27.438	27.483	27.483	571,811
2023-01-17	27.392	27.483	27.347	27.483	27.483	357,397
2023-01-16	27.347	27.438	27.256	27.392	27.392	220,074
2023-01-13	27.347	27.347	27.211	27.347	27.347	313,511
2023-01-12	27.392	27.392	27.211	27.302	27.302	553,675
2023-01-11	27.256	27.438	27.256	27.302	27.302	909,562
2023-01-10	27.619	27.619	27.256	27.392	27.392	642,141
2023-01-09	27.664	27.664	27.347	27.483	27.483	709,273
2023-01-06	27.574	27.574	27.392	27.483	27.483	625,150
2023-01-05	27.619	27.710	27.483	27.664	27.664	972,647
2023-01-04	27.438	27.619	27.347	27.483	27.483	1,521,960
2023-01-03	26.893	27.483	26.848	27.347	27.347	1,282,813
2022-12-30	26.803	26.984	26.757	26.848	26.848	595,396
2022-12-29	26.757	26.757	26.395	26.712	26.712	351,067
2022-12-28	26.757	26.803	26.576	26.667	26.667	366,253
2022-12-27	26.667	26.757	26.621	26.757	26.757	539,862
2022-12-26	26.667	26.757	26.531	26.667	26.667	267,920
2022-12-23	26.485	26.621	26.485	26.531	26.531	261,174
2022-12-22	26.531	26.712	26.531	26.576	26.576	447,757
2022-12-21	26.259	26.576	26.259	26.440	26.440	330,860
2022-12-20	26.576	26.576	26.077	26.077	26.077	365,463
2022-12-19	26.848	26.848	26.576	26.576	26.576	578,920
2022-12-16	26.621	26.893	26.485	26.712	26.712	786,060
2022-12-15	26.440	26.712	26.395	26.667	26.667	779,048
2022-12-14	26.213	26.395	26.168	26.304	26.304	599,827
2022-12-13	26.168	26.213	26.077	26.168	26.168	525,093
2022-12-12	26.032	26.077	25.850	25.941	25.941	253,668
2022-12-09	26.259	26.259	25.986	26.122	26.122	132,672
2022-12-08	25.850	25.941	25.850	25.896	25.896	62,974
2022-12-07	25.986	25.986	25.714	25.941	25.941	126,820
2022-12-06	26.122	26.122	25.850	25.896	25.896	266,585
2022-12-05	26.213	26.349	26.122	26.122	26.122	151,318
2022-12-02	26.349	26.349	26.259	26.259	26.259	181,404
2022-12-01	26.440	26.485	26.032	26.304	26.304	295,472
2022-11-30	26.077	26.440	26.077	26.349	26.349	313,220
2022-11-29	26.032	26.122	25.941	26.077	26.077	109,297
2022-11-28	26.032	26.032	25.669	25.941	25.941	336,262
2022-11-25	26.122	26.213	25.850	25.941	25.941	382,644
2022-11-24	25.760	26.213	25.714	25.986	25.986	469,401
2022-11-23	25.578	25.669	25.533	25.669	25.669	289,957
2022-11-22	25.578	25.578	25.442	25.578	25.578	141,164
2022-11-21	25.578	25.578	25.306	25.578	25.578	218,159
2022-11-18	25.261	25.624	25.125	25.488	25.488	432,301
2022-11-17	25.215	25.215	24.989	25.215	25.215	198,251
2022-11-16	25.170	25.215	25.034	25.034	25.034	262,623
2022-11-15	25.125	25.125	24.853	25.125	25.125	349,492
2022-11-14	25.034	25.125	24.853	25.034	25.034	359,745
2022-11-11	24.943	25.170	24.853	24.989	24.989	358,588
2022-11-10	24.717	24.762	24.490	24.717	24.717	118,289
2022-11-09	24.490	24.943	24.399	24.807	24.807	526,223
2022-11-08	24.308	24.308	24.082	24.263	24.263	123,347
2022-11-07	24.127	24.127	23.764	24.127	24.127	265,834
2022-11-04	24.036	24.127	23.900	24.127	24.127	129,102

← NewerPage 16 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.