Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.036	24.127	23.900	24.127	24.127	129,102
2022-11-03	24.036	24.127	23.946	24.036	24.036	132,300
2022-11-02	23.991	24.127	23.991	24.036	24.036	81,997
2022-11-01	24.127	24.127	23.900	24.036	24.036	87,097
2022-10-31	23.855	24.127	23.855	23.900	23.900	60,905
2022-10-28	24.172	24.218	23.764	23.946	23.946	340,672
2022-10-27	24.082	24.263	24.036	24.263	24.263	120,379
2022-10-26	24.218	24.308	23.991	23.991	23.991	162,253
2022-10-25	24.127	24.172	23.946	24.036	24.036	104,873
2022-10-24	24.172	24.218	24.036	24.127	24.127	162,089
2022-10-21	23.946	24.082	23.810	24.036	24.036	130,095
2022-10-20	24.082	24.082	23.855	23.946	23.946	210,840
2022-10-19	24.082	24.399	24.082	24.218	24.218	222,706
2022-10-18	24.127	24.308	23.991	24.082	24.082	126,787
2022-10-17	24.082	24.263	23.900	24.127	24.127	222,223
2022-10-14	24.127	24.263	24.036	24.218	24.218	444,307
2022-10-13	24.036	24.127	23.855	23.991	23.991	250,488
2022-10-12	23.719	24.399	23.719	24.172	24.172	198,897
2022-10-11	24.263	24.263	23.810	23.855	23.855	328,710
2022-10-07	24.036	24.671	24.036	24.581	24.581	324,201
2022-10-06	23.946	24.127	23.810	24.082	24.082	178,935
2022-10-05	23.946	24.172	23.900	23.991	23.991	296,633
2022-10-04	23.900	24.127	23.855	23.946	23.946	162,174
2022-10-03	23.719	23.991	23.674	23.946	23.946	187,535
2022-09-30	23.991	23.991	23.719	23.946	23.946	274,017
2022-09-29	24.036	24.172	23.946	24.036	24.036	277,824
2022-09-28	24.490	24.490	23.991	24.036	24.036	519,611
2022-09-27	24.399	24.535	24.308	24.490	24.490	189,630
2022-09-26	24.853	24.853	24.399	24.399	24.399	642,791
2022-09-23	25.170	25.170	24.762	24.853	24.853	244,516
2022-09-22	25.034	25.034	24.671	24.943	24.943	324,049
2022-09-21	25.306	25.306	25.034	25.034	25.034	494,367
2022-09-20	25.442	25.488	25.306	25.352	25.352	239,677
2022-09-19	25.669	25.669	25.397	25.397	25.397	339,611
2022-09-16	25.442	25.624	25.215	25.624	25.624	1,555,179
2022-09-15	25.442	25.850	25.442	25.624	25.624	324,399
2022-09-14	25.397	25.714	25.397	25.578	25.578	328,556
2022-09-13	25.624	25.850	25.624	25.714	25.714	208,734
2022-09-12	25.397	25.805	25.397	25.624	25.624	394,724
2022-09-08	25.488	25.533	25.397	25.397	25.397	208,416
2022-09-07	25.442	25.578	25.306	25.397	25.397	319,947
2022-09-06	25.578	25.624	25.488	25.533	25.533	134,307
2022-09-05	25.442	25.624	25.306	25.442	25.442	503,332
2022-09-02	25.624	25.714	25.488	25.488	25.488	173,136
2022-09-01	25.578	25.714	25.578	25.624	25.624	285,858
2022-08-31	25.986	25.986	25.760	25.760	25.760	304,843
2022-08-30	25.442	25.896	25.442	25.850	25.850	470,020
2022-08-29	25.397	25.669	25.215	25.442	25.442	386,546
2022-08-26	25.669	25.669	25.533	25.669	25.669	262,874
2022-08-25	25.215	25.533	25.215	25.397	25.397	569,310
2022-08-24	25.170	25.306	25.125	25.125	25.125	356,157
2022-08-23	25.125	25.170	24.943	25.079	25.079	304,290
2022-08-22	24.989	25.170	24.943	25.170	25.170	160,965
2022-08-19	24.943	25.125	24.943	25.125	25.125	223,699
2022-08-18	25.034	25.125	24.898	24.943	24.943	307,067
2022-08-17	24.989	25.125	24.898	25.034	25.034	343,257
2022-08-16	24.853	24.989	24.807	24.943	24.943	298,186
2022-08-15	24.762	24.943	24.717	24.853	24.853	261,336
2022-08-12	24.762	24.853	24.626	24.762	24.762	418,382
2022-08-11	24.762	24.807	24.581	24.671	24.671	183,157

← NewerPage 17 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.