Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	24.626	24.671	24.535	24.581	24.581	337,365
2022-08-09	24.490	24.943	24.490	24.853	24.853	214,694
2022-08-08	24.490	24.581	24.399	24.535	24.535	185,224
2022-08-05	24.399	24.581	24.399	24.444	24.444	220,539
2022-08-04	24.626	24.717	24.308	24.354	24.354	667,121
2022-08-03	24.671	24.671	24.581	24.626	24.626	232,218
2022-08-02	24.943	24.943	24.581	24.671	24.671	510,898
2022-08-01	24.989	24.989	24.807	24.898	24.898	435,763
2022-07-29	25.079	25.079	24.807	24.898	24.898	428,019
2022-07-28	25.125	25.170	24.853	24.898	24.898	786,291
2022-07-27	25.306	25.578	25.125	25.170	25.170	2,005,778
2022-07-26	27.664	28.118	27.619	27.982	25.125	2,041,607
2022-07-25	27.256	27.846	27.256	27.846	25.003	1,124,437
2022-07-22	27.211	27.302	27.120	27.211	24.433	751,359
2022-07-21	27.030	27.166	27.030	27.166	24.392	325,326
2022-07-20	27.075	27.120	26.984	27.030	24.270	313,779
2022-07-19	26.803	26.984	26.712	26.939	24.188	279,854
2022-07-18	26.576	26.893	26.576	26.803	24.066	503,435
2022-07-15	26.984	27.030	26.485	26.712	23.985	984,565
2022-07-14	27.211	27.211	26.939	27.075	24.310	417,802
2022-07-13	27.211	27.256	26.939	26.984	24.229	299,880
2022-07-12	27.256	27.256	26.893	26.893	24.147	470,480
2022-07-11	27.302	27.347	27.075	27.211	24.433	517,072
2022-07-08	26.939	27.166	26.939	27.120	24.351	388,080
2022-07-07	27.030	27.211	26.803	26.848	24.107	462,063
2022-07-06	27.347	27.347	27.030	27.030	24.270	446,574
2022-07-05	27.438	27.438	27.120	27.302	24.514	260,190
2022-07-04	27.211	27.302	27.030	27.030	24.270	566,685
2022-07-01	27.438	27.438	26.893	27.030	24.270	617,477
2022-06-30	27.120	27.347	26.984	27.166	24.392	399,582
2022-06-29	27.075	27.392	27.075	27.211	24.433	138,937
2022-06-28	27.483	27.483	27.120	27.166	24.392	133,889
2022-06-27	27.438	27.528	27.211	27.302	24.514	303,796
2022-06-24	27.211	27.256	27.120	27.166	24.392	453,127
2022-06-23	27.256	27.256	26.984	27.120	24.351	240,942
2022-06-22	27.392	27.392	26.939	27.030	24.270	328,801
2022-06-21	27.211	27.347	26.848	27.347	24.555	323,619
2022-06-20	27.483	27.574	26.259	26.984	24.229	600,863
2022-06-17	27.256	27.528	27.075	27.483	24.677	702,645
2022-06-16	27.664	27.664	27.392	27.392	24.595	436,691
2022-06-15	27.302	27.755	27.302	27.528	24.718	276,079
2022-06-14	27.483	27.483	27.256	27.392	24.595	367,444
2022-06-13	27.483	27.574	27.256	27.438	24.636	423,912
2022-06-10	27.664	27.891	27.574	27.664	24.840	343,423
2022-06-09	27.710	27.755	27.664	27.710	24.880	240,620
2022-06-08	27.801	27.801	27.710	27.710	24.880	384,970
2022-06-07	27.710	27.801	27.710	27.710	24.880	237,184
2022-06-06	27.801	27.846	27.755	27.755	24.921	146,985
2022-06-02	27.755	27.801	27.664	27.755	24.921	246,993
2022-06-01	27.801	27.801	27.619	27.755	24.921	149,314
2022-05-31	27.755	27.755	27.574	27.710	24.880	178,607
2022-05-30	27.710	27.755	27.664	27.664	24.840	213,912
2022-05-27	27.846	27.846	27.574	27.710	24.880	137,879
2022-05-26	27.982	27.982	27.664	27.710	24.880	122,644
2022-05-25	27.574	27.846	27.483	27.846	25.003	256,437
2022-05-24	27.710	27.710	27.483	27.528	24.718	317,557
2022-05-23	27.664	27.755	27.574	27.710	24.880	160,027
2022-05-20	27.392	27.891	27.392	27.664	24.840	220,422
2022-05-19	27.256	27.664	27.211	27.619	24.799	408,101
2022-05-18	27.392	27.755	27.392	27.574	24.758	455,824

← NewerPage 18 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.