Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	47.700	47.700	45.650	45.750	45.750	3,138,501
2025-07-28	48.300	48.600	47.450	47.450	47.450	1,287,241
2025-07-25	48.300	48.650	48.100	48.100	48.100	650,344
2025-07-24	48.900	48.950	48.300	48.300	48.300	935,522
2025-07-23	47.850	49.250	47.750	48.950	48.950	1,790,414
2025-07-22	47.650	48.200	47.200	47.350	47.350	1,824,063
2025-07-21	47.250	48.250	47.250	47.600	47.600	1,312,994
2025-07-18	47.550	48.150	47.150	47.200	47.200	1,294,141
2025-07-17	47.050	47.800	47.000	47.550	47.550	1,484,389
2025-07-16	47.650	47.950	47.050	47.050	47.050	1,508,357
2025-07-15	47.900	48.000	47.600	47.650	47.650	719,687
2025-07-14	48.250	48.350	47.750	47.900	47.900	545,224
2025-07-11	47.550	48.900	47.550	48.250	48.250	1,237,646
2025-07-10	47.600	47.750	47.400	47.550	47.550	658,300
2025-07-09	47.600	47.800	47.100	47.700	47.700	926,202
2025-07-08	48.700	48.700	47.550	47.600	47.600	1,284,799
2025-07-07	48.450	49.350	48.200	48.600	48.600	1,273,082
2025-07-04	49.300	49.800	48.700	48.700	48.700	996,052
2025-07-03	48.650	49.200	48.600	48.700	48.700	859,115
2025-07-02	48.800	49.050	48.550	48.650	48.650	834,832
2025-07-01	48.300	48.850	48.300	48.550	48.550	503,150
2025-06-30	48.600	48.700	48.350	48.450	48.450	533,500
2025-06-27	48.600	49.300	48.500	48.800	48.800	772,300
2025-06-26	47.950	48.700	47.700	48.200	48.200	824,142
2025-06-25	47.900	48.200	47.350	47.700	47.700	1,942,406
2025-06-24	49.000	49.150	47.900	47.900	47.900	1,589,657
2025-06-23	49.000	49.050	47.950	48.050	48.050	1,813,112
2025-06-20	49.850	50.000	48.800	49.000	49.000	1,401,131
2025-06-19	49.850	50.000	49.150	49.850	49.850	1,320,275
2025-06-18	49.800	51.000	49.700	49.950	49.950	1,246,390
2025-06-17	50.600	50.600	49.600	49.700	49.700	641,428
2025-06-16	49.850	50.300	49.600	49.800	49.800	863,532
2025-06-13	49.550	50.700	49.550	50.200	50.200	1,206,928
2025-06-12	50.700	50.800	49.400	49.900	49.900	1,639,383
2025-06-11	51.400	51.500	50.000	50.300	50.300	1,475,450
2025-06-10	50.200	51.800	49.950	51.100	51.100	1,973,870
2025-06-09	51.100	51.100	49.800	50.200	50.200	915,216
2025-06-06	49.850	50.900	49.750	50.600	50.600	1,103,639
2025-06-05	50.400	50.900	49.550	49.550	49.550	1,108,060
2025-06-04	49.450	50.100	49.200	49.750	49.750	835,554
2025-06-03	49.950	50.500	49.300	49.400	49.400	1,031,060
2025-06-02	49.700	49.850	49.200	49.500	49.500	1,128,055
2025-05-29	50.500	50.500	50.000	50.000	50.000	1,376,100
2025-05-28	51.300	51.500	50.000	50.500	50.500	2,535,287
2025-05-27	51.700	51.800	50.300	51.400	51.400	2,212,100
2025-05-26	52.500	52.700	51.300	51.300	51.300	2,899,280
2025-05-23	52.000	52.700	51.800	52.100	52.100	2,449,894
2025-05-22	52.500	53.000	51.200	51.200	51.200	3,052,941
2025-05-21	51.600	52.700	51.300	52.500	52.500	4,169,428
2025-05-20	50.200	53.500	49.950	51.800	51.800	10,774,910
2025-05-19	48.450	51.900	48.450	49.850	49.850	6,179,454
2025-05-16	47.700	49.200	47.500	48.450	48.450	1,610,640
2025-05-15	47.900	48.600	47.550	47.550	47.550	1,554,150
2025-05-14	49.000	49.000	47.350	47.900	47.900	2,723,986
2025-05-13	48.400	49.000	47.950	48.500	48.500	1,606,991
2025-05-12	48.300	48.650	47.750	48.000	48.000	1,455,022
2025-05-09	48.950	49.300	47.250	48.500	48.500	2,886,450
2025-05-08	50.000	50.700	48.650	49.050	49.050	2,396,808
2025-05-07	51.900	52.300	49.950	50.000	50.000	3,373,085
2025-05-06	52.500	53.300	51.500	51.900	51.900	7,084,755

← NewerPage 6 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.