Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	50.400	50.900	48.950	49.000	49.000	985,450
2025-10-22	48.300	49.400	48.150	49.000	49.000	995,831
2025-10-21	48.300	48.300	47.550	47.850	47.850	557,465
2025-10-20	47.800	48.350	47.250	48.150	48.150	600,415
2025-10-17	47.200	47.700	46.950	47.550	47.550	702,983
2025-10-16	47.050	47.400	46.700	47.000	47.000	388,323
2025-10-15	47.150	47.150	46.350	47.050	47.050	963,253
2025-10-14	47.350	47.800	46.250	46.300	46.300	1,725,672
2025-10-13	46.550	47.550	46.500	47.250	47.250	1,334,990
2025-10-09	46.900	47.200	46.250	47.100	47.100	1,499,575
2025-10-08	47.050	47.700	46.850	47.050	47.050	1,391,769
2025-10-07	47.500	47.750	46.350	47.750	47.750	1,982,034
2025-10-03	48.000	48.400	47.450	47.700	47.700	1,638,841
2025-10-02	48.250	48.500	47.800	48.000	48.000	952,815
2025-10-01	49.300	49.400	48.000	48.250	48.250	1,526,955
2025-09-30	48.900	49.450	48.800	49.150	49.150	1,067,059
2025-09-29	48.900	48.900	48.900	48.900	48.900	0
2025-09-26	49.900	49.900	48.850	48.900	48.900	1,485,153
2025-09-25	50.800	50.800	49.400	49.850	49.850	1,399,794
2025-09-24	50.100	50.600	49.900	50.100	50.100	677,208
2025-09-23	50.200	50.400	49.750	50.100	50.100	1,501,620
2025-09-22	50.200	50.600	49.800	50.200	50.200	1,693,912
2025-09-19	51.000	52.500	49.250	50.100	50.100	7,229,712
2025-09-18	54.200	55.200	52.700	53.400	53.400	4,528,368
2025-09-17	52.000	54.900	51.500	53.600	53.600	6,928,724
2025-09-16	50.000	53.600	49.950	51.900	51.900	6,300,702
2025-09-15	50.600	50.600	49.400	50.000	50.000	1,426,491
2025-09-12	49.150	50.800	48.750	50.000	50.000	3,633,530
2025-09-11	47.500	49.400	47.350	49.100	49.100	3,013,737
2025-09-10	47.800	47.850	47.250	47.400	47.400	1,248,371
2025-09-09	48.450	49.300	47.350	47.850	47.850	3,212,361
2025-09-08	52.900	52.900	47.950	48.250	48.250	9,012,805
2025-09-05	49.800	53.000	48.300	50.900	50.900	30,146,607
2025-09-04	44.100	48.300	44.100	48.300	48.300	7,799,818
2025-09-03	44.350	44.350	43.600	43.950	43.950	479,270
2025-09-02	43.850	44.500	43.600	44.000	44.000	1,188,569
2025-09-01	42.950	43.650	42.700	43.200	43.200	1,270,288
2025-08-29	42.450	42.750	42.250	42.400	42.400	491,170
2025-08-28	42.250	42.650	42.000	42.200	42.200	868,355
2025-08-27	42.300	42.700	42.100	42.250	42.250	523,817
2025-08-26	42.100	42.650	42.000	42.300	42.300	480,125
2025-08-25	42.300	43.000	42.050	42.150	42.150	553,050
2025-08-22	42.450	42.800	42.250	42.300	42.300	538,485
2025-08-21	42.400	42.750	42.350	42.550	42.550	518,387
2025-08-20	42.800	42.950	42.200	42.400	42.400	947,589
2025-08-19	43.050	43.550	42.500	43.000	43.000	1,819,146
2025-08-18	43.500	44.300	42.850	43.150	43.150	1,867,050
2025-08-15	42.650	43.450	42.500	43.150	43.150	941,622
2025-08-14	41.500	42.650	41.500	42.400	42.400	1,547,805
2025-08-13	41.400	41.650	41.150	41.500	41.500	787,294
2025-08-12	41.200	41.650	41.000	41.400	41.400	939,086
2025-08-11	41.550	41.550	40.850	41.400	41.400	828,298
2025-08-08	41.000	41.600	40.700	41.550	41.550	1,007,600
2025-08-07	40.800	41.050	40.500	40.950	40.950	1,175,454
2025-08-06	40.850	40.850	40.400	40.800	40.800	1,436,019
2025-08-05	41.500	42.000	41.000	41.000	41.000	4,181,803
2025-08-04	43.714	45.048	43.476	44.571	41.071	3,691,191
2025-08-01	43.333	43.333	43.333	43.333	39.931	2,293,125
2025-07-31	43.857	43.857	43.095	43.333	39.931	1,641,370
2025-07-30	43.619	44.143	42.952	43.857	40.413	1,466,020

← NewerPage 5 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.