Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	51.500	52.000	50.500	50.900	50.900	1,472,040
2026-01-19	49.400	51.800	49.300	51.400	51.400	1,940,280
2026-01-16	52.900	52.900	49.500	49.850	49.850	3,924,011
2026-01-15	52.300	53.100	52.300	52.600	52.600	763,901
2026-01-14	52.700	53.700	52.200	52.400	52.400	1,732,161
2026-01-13	53.000	53.000	51.800	52.700	52.700	1,434,336
2026-01-12	54.100	54.100	52.400	53.000	53.000	1,971,292
2026-01-09	55.700	56.600	53.800	54.200	54.200	3,012,187
2026-01-08	53.500	55.800	53.200	55.600	55.600	4,457,942
2026-01-07	52.500	53.700	52.400	53.500	53.500	1,676,684
2026-01-06	53.000	53.100	52.000	52.500	52.500	2,495,079
2026-01-05	52.600	52.600	50.900	51.900	51.900	2,788,055
2026-01-02	53.700	53.700	51.900	52.600	52.600	1,764,047
2025-12-31	53.900	54.300	53.000	53.700	53.700	1,403,166
2025-12-30	53.200	53.900	52.500	53.700	53.700	1,397,759
2025-12-29	53.600	53.800	52.100	53.400	53.400	1,621,639
2025-12-26	52.800	53.900	52.500	53.300	53.300	3,236,749
2025-12-24	51.900	53.500	51.700	52.400	52.400	4,549,375
2025-12-23	49.650	51.000	49.000	51.000	51.000	2,340,421
2025-12-22	50.300	50.300	49.050	49.350	49.350	1,363,944
2025-12-19	49.050	50.500	48.750	49.750	49.750	2,274,948
2025-12-18	48.800	49.950	48.550	49.000	49.000	1,705,904
2025-12-17	47.650	50.500	47.650	48.600	48.600	1,378,678
2025-12-16	47.100	47.750	46.800	47.650	47.650	709,473
2025-12-15	47.100	47.800	46.900	47.300	47.300	584,216
2025-12-12	47.700	48.100	47.250	47.600	47.600	632,277
2025-12-11	47.150	47.900	46.650	47.500	47.500	824,848
2025-12-10	47.400	47.600	47.050	47.100	47.100	371,660
2025-12-09	47.900	47.900	46.850	47.200	47.200	697,367
2025-12-08	48.350	48.350	47.800	47.900	47.900	360,194
2025-12-05	48.250	48.650	47.850	48.300	48.300	430,676
2025-12-04	48.200	48.250	47.750	48.250	48.250	380,152
2025-12-03	47.250	48.000	47.050	47.950	47.950	536,102
2025-12-02	46.750	47.000	46.400	46.900	46.900	446,247
2025-12-01	48.100	48.150	46.700	46.750	46.750	741,146
2025-11-28	48.100	48.400	47.600	48.000	48.000	879,755
2025-11-27	47.550	48.350	47.050	47.800	47.800	1,131,426
2025-11-26	46.050	46.850	45.650	46.850	46.850	517,809
2025-11-25	45.250	46.000	45.150	46.000	46.000	482,111
2025-11-24	44.900	45.750	44.650	45.200	45.200	768,824
2025-11-21	44.200	45.000	43.950	44.250	44.250	810,000
2025-11-20	44.350	45.200	44.050	44.500	44.500	772,632
2025-11-19	44.500	45.000	44.150	44.250	44.250	593,351
2025-11-18	45.000	45.000	44.100	44.200	44.200	787,787
2025-11-17	45.250	45.400	44.850	44.850	44.850	1,007,258
2025-11-14	45.750	45.850	45.150	45.150	45.150	1,252,888
2025-11-13	46.150	46.400	45.550	45.750	45.750	1,145,865
2025-11-12	46.550	46.650	45.950	46.150	46.150	867,050
2025-11-11	47.050	47.350	46.500	46.500	46.500	1,145,572
2025-11-10	47.550	47.700	47.150	47.250	47.250	432,523
2025-11-07	47.650	48.100	47.200	47.450	47.450	813,446
2025-11-06	49.400	49.400	47.700	48.050	48.050	927,430
2025-11-05	48.800	49.050	48.050	48.700	48.700	638,087
2025-11-04	49.850	49.850	48.800	48.900	48.900	587,220
2025-11-03	49.800	49.800	49.100	49.800	49.800	604,582
2025-10-31	50.000	50.000	49.250	49.350	49.350	858,622
2025-10-30	49.950	50.700	49.900	50.000	50.000	1,227,804
2025-10-29	50.000	50.000	49.350	49.700	49.700	533,622
2025-10-28	50.000	50.200	49.400	49.700	49.700	535,462
2025-10-27	49.300	50.300	48.600	50.000	50.000	1,225,326

← NewerPage 4 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.