Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	44.700	45.200	44.350	45.000	45.000	967,049
2026-04-27	45.600	46.100	44.550	44.550	44.550	1,535,518
2026-04-24	46.500	46.600	45.450	45.800	45.800	1,157,102
2026-04-23	45.400	46.550	45.200	46.250	46.250	1,772,014
2026-04-22	45.150	45.450	44.750	45.350	45.350	1,335,304
2026-04-21	44.800	45.150	44.200	44.900	44.900	1,589,050
2026-04-20	45.600	45.600	44.800	44.850	44.850	2,088,858
2026-04-17	46.500	46.500	45.650	45.750	45.750	1,132,843
2026-04-16	46.400	46.600	45.950	46.050	46.050	682,875
2026-04-15	46.150	46.900	45.900	46.300	46.300	897,682
2026-04-14	46.650	46.700	45.900	45.900	45.900	1,320,903
2026-04-13	46.800	47.300	46.600	46.600	46.600	889,291
2026-04-10	47.000	47.950	47.000	47.250	47.250	440,504
2026-04-09	47.400	47.500	46.800	47.000	47.000	682,551
2026-04-08	47.550	48.350	47.550	47.550	47.550	780,353
2026-04-07	46.900	47.900	46.600	47.550	47.550	587,669
2026-04-02	47.050	47.300	46.500	46.900	46.900	487,100
2026-04-01	47.200	47.650	46.800	47.050	47.050	353,378
2026-03-31	47.100	47.600	46.600	46.850	46.850	563,053
2026-03-30	47.700	48.100	47.300	47.600	47.600	822,490
2026-03-27	47.500	48.500	47.500	48.400	48.400	552,216
2026-03-26	48.050	48.950	47.800	47.800	47.800	305,166
2026-03-25	48.200	48.350	47.400	48.200	48.200	573,366
2026-03-24	47.850	48.000	47.100	47.550	47.550	632,100
2026-03-23	47.500	47.850	46.950	47.350	47.350	752,229
2026-03-20	48.750	50.200	48.250	48.350	48.350	3,387,887
2026-03-19	47.150	48.000	46.650	47.050	47.050	695,333
2026-03-18	48.450	48.500	47.150	47.350	47.350	841,430
2026-03-17	46.550	48.100	46.550	48.100	48.100	888,711
2026-03-16	45.900	46.650	45.800	46.500	46.500	569,215
2026-03-13	45.600	46.100	45.050	45.900	45.900	446,719
2026-03-12	45.500	46.150	45.300	45.750	45.750	465,466
2026-03-11	45.100	46.150	45.000	45.800	45.800	976,790
2026-03-10	45.050	45.750	45.050	45.300	45.300	559,431
2026-03-09	44.500	45.000	43.800	44.500	44.500	1,790,283
2026-03-06	46.200	46.550	45.900	46.250	46.250	633,750
2026-03-05	46.650	47.000	46.300	46.300	46.300	687,369
2026-03-04	46.700	47.100	46.000	46.150	46.150	1,181,047
2026-03-03	47.750	48.250	47.250	47.500	47.500	457,699
2026-03-02	47.350	48.350	47.100	48.050	48.050	600,572
2026-02-26	48.000	48.150	47.200	47.350	47.350	986,712
2026-02-25	48.300	48.300	47.450	48.000	48.000	1,248,329
2026-02-24	49.400	49.450	48.100	48.650	48.650	1,192,037
2026-02-23	48.850	49.650	48.650	49.150	49.150	1,517,192
2026-02-11	48.000	48.750	47.700	48.400	48.400	1,113,218
2026-02-10	47.650	48.000	47.200	47.850	47.850	870,975
2026-02-09	47.450	47.700	47.300	47.500	47.500	591,133
2026-02-06	47.750	47.750	46.950	47.700	47.700	425,705
2026-02-05	47.700	48.600	47.700	47.750	47.750	597,000
2026-02-04	47.250	48.150	47.250	47.750	47.750	876,161
2026-02-03	47.700	48.300	47.150	47.250	47.250	813,380
2026-02-02	47.000	48.000	46.750	47.500	47.500	1,147,234
2026-01-30	47.850	47.900	46.800	47.000	47.000	921,614
2026-01-29	47.350	48.000	46.950	47.600	47.600	1,113,327
2026-01-28	48.000	48.150	47.100	47.350	47.350	1,367,112
2026-01-27	48.750	48.850	47.800	47.950	47.950	2,010,979
2026-01-26	50.600	50.600	48.800	48.800	48.800	1,881,563
2026-01-23	51.200	51.300	49.600	50.100	50.100	1,714,105
2026-01-22	50.900	51.400	50.300	51.000	51.000	1,252,492
2026-01-21	50.600	50.800	50.100	50.400	50.400	967,784

← NewerPage 3 of 5 · 244 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.