Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	48.600	48.700	47.700	48.500	48.500	772,874
2026-07-22	47.950	48.950	47.550	48.300	48.300	1,502,100
2026-07-21	47.600	48.200	47.200	47.550	47.550	749,135
2026-07-20	48.100	48.100	46.900	47.350	47.350	1,162,427
2026-07-17	47.500	48.950	47.300	47.500	47.500	2,435,277
2026-07-16	47.100	48.200	46.850	48.000	48.000	1,707,481
2026-07-15	46.500	47.000	46.200	46.900	46.900	1,356,387
2026-07-14	46.400	46.400	45.550	46.000	46.000	1,597,345
2026-07-13	45.900	46.450	45.800	46.100	46.100	1,392,713
2026-07-10	45.300	45.300	45.300	45.300	45.300	0
2026-07-09	45.200	45.500	45.100	45.300	45.300	464,171
2026-07-08	45.350	45.500	45.150	45.200	45.200	766,060
2026-07-07	46.200	46.400	45.200	45.350	45.350	1,313,400
2026-07-06	45.550	46.550	45.550	46.200	46.200	917,575
2026-07-03	45.200	45.900	45.200	45.550	45.550	729,312
2026-07-02	46.400	46.400	45.350	45.350	45.350	1,100,250
2026-07-01	45.100	46.500	44.800	46.050	46.050	2,761,060
2026-06-30	45.300	45.450	44.700	45.100	45.100	1,225,571
2026-06-29	45.650	46.000	45.300	45.300	45.300	1,073,399
2026-06-26	45.950	46.100	45.350	45.650	45.650	1,291,307
2026-06-25	46.150	46.400	45.950	46.000	46.000	644,150
2026-06-24	45.900	46.800	45.550	46.100	46.100	988,505
2026-06-23	46.050	46.300	45.600	45.900	45.900	1,483,570
2026-06-22	48.000	48.000	45.600	45.900	45.900	7,061,791
2026-06-18	48.850	51.700	48.800	50.400	50.400	7,970,303
2026-06-17	47.250	48.400	46.900	48.250	48.250	2,922,974
2026-06-16	46.750	47.450	46.750	46.900	46.900	751,100
2026-06-15	47.450	47.450	46.250	47.200	47.200	1,742,472
2026-06-12	47.900	48.150	47.000	47.150	47.150	2,878,423
2026-06-11	47.800	47.900	46.450	47.400	47.400	4,223,960
2026-06-10	45.100	47.850	44.700	46.600	46.600	5,448,602
2026-06-09	44.400	45.650	44.400	44.950	44.950	818,061
2026-06-08	43.900	45.000	43.900	44.650	44.650	1,775,409
2026-06-05	44.650	45.800	44.600	45.450	45.450	1,707,000
2026-06-04	44.100	45.000	44.100	44.650	44.650	1,324,202
2026-06-03	43.250	44.650	42.650	44.200	44.200	2,304,650
2026-06-02	43.800	43.800	42.850	43.000	43.000	1,332,990
2026-06-01	42.450	43.700	42.100	43.600	43.600	1,532,574
2026-05-29	41.850	42.400	41.800	42.400	42.400	1,838,324
2026-05-28	42.550	42.550	41.700	41.800	41.800	1,923,749
2026-05-27	42.200	42.700	41.800	42.550	42.550	2,267,642
2026-05-26	42.650	42.800	41.550	42.200	42.200	3,560,962
2026-05-25	44.150	44.150	42.450	42.650	42.650	3,808,611
2026-05-22	44.600	44.700	44.100	44.250	44.250	1,727,028
2026-05-21	44.750	45.250	44.600	44.650	44.650	908,140
2026-05-20	44.900	44.900	44.400	44.650	44.650	898,462
2026-05-19	45.400	45.650	44.750	44.800	44.800	1,244,288
2026-05-18	45.800	46.050	45.250	45.400	45.400	1,195,200
2026-05-15	46.000	46.400	45.400	45.600	45.600	1,068,250
2026-05-14	46.550	46.700	45.650	45.700	45.700	1,953,635
2026-05-13	48.000	48.300	46.350	46.550	46.550	2,246,433
2026-05-12	47.050	47.500	46.950	47.250	47.250	1,283,408
2026-05-11	46.800	47.200	46.550	47.050	47.050	1,205,263
2026-05-08	46.000	47.350	46.000	46.800	46.800	1,531,213
2026-05-07	45.400	46.200	45.050	45.950	45.950	1,292,018
2026-05-06	45.400	45.750	45.350	45.550	45.550	757,244
2026-05-05	45.500	45.850	45.050	45.400	45.400	764,200
2026-05-04	45.450	45.600	45.050	45.150	45.150	569,526
2026-04-30	45.900	46.100	45.350	45.500	45.500	774,955
2026-04-29	45.300	46.400	45.100	46.100	46.100	813,042

← NewerPage 2 of 21 · 1,220 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.