Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	50.800	53.300	50.600	51.400	51.400	8,465,392
2025-05-02	46.900	49.550	46.600	49.000	49.000	3,537,948
2025-04-30	46.650	47.050	46.300	46.350	46.350	791,825
2025-04-29	46.150	46.850	45.900	46.800	46.800	850,861
2025-04-28	46.450	46.550	46.150	46.250	46.250	517,705
2025-04-25	46.800	46.900	46.200	46.450	46.450	782,285
2025-04-24	46.400	46.700	45.700	46.500	46.500	1,979,743
2025-04-23	45.900	46.400	45.550	46.400	46.400	2,121,231
2025-04-22	45.100	45.650	44.650	44.950	44.950	1,430,179
2025-04-21	45.500	46.200	45.000	45.300	45.300	1,914,509
2025-04-18	45.450	46.000	44.400	46.000	46.000	2,681,764
2025-04-17	45.950	47.200	45.250	45.450	45.450	2,760,400
2025-04-16	45.500	47.000	45.050	46.250	46.250	2,813,992
2025-04-15	44.450	45.450	44.100	45.450	45.450	2,057,899
2025-04-14	44.300	45.700	43.250	44.200	44.200	3,485,677
2025-04-11	41.250	43.650	40.000	43.450	43.450	3,740,431
2025-04-10	41.950	41.950	41.950	41.950	41.950	1,244,060
2025-04-09	41.500	42.400	38.150	38.150	38.150	4,259,266
2025-04-08	43.300	43.400	40.700	42.350	42.350	3,544,974
2025-04-07	43.400	44.900	43.400	43.400	43.400	2,673,432
2025-04-02	47.400	48.200	46.300	48.200	48.200	1,634,641
2025-04-01	48.250	49.000	47.150	47.500	47.500	1,936,424
2025-03-31	47.700	49.400	47.700	48.000	48.000	2,485,468
2025-03-28	51.000	51.000	48.450	48.900	48.900	3,590,950
2025-03-27	51.100	52.600	51.000	51.100	51.100	2,750,224
2025-03-26	52.200	53.200	51.600	51.600	51.600	3,169,332
2025-03-25	52.500	52.800	51.400	52.500	52.500	4,349,533
2025-03-24	50.500	53.400	50.000	52.500	52.500	8,667,336
2025-03-21	47.950	51.900	47.550	50.300	50.300	8,374,248
2025-03-20	46.100	47.900	45.700	47.700	47.700	2,970,768
2025-03-19	46.900	47.250	46.200	46.350	46.350	1,956,149
2025-03-18	46.900	47.400	46.900	47.100	47.100	928,272
2025-03-17	46.900	47.100	46.500	46.900	46.900	686,703
2025-03-14	46.950	47.300	46.450	46.900	46.900	1,406,434
2025-03-13	46.700	48.500	46.300	46.300	46.300	3,473,894
2025-03-12	46.000	46.600	45.100	46.500	46.500	1,829,187
2025-03-11	44.250	45.800	43.900	45.550	45.550	1,563,929
2025-03-10	44.750	44.900	44.350	44.600	44.600	728,878
2025-03-07	44.450	44.900	44.400	44.550	44.550	1,052,323
2025-03-06	45.500	45.650	44.700	44.800	44.800	681,252
2025-03-05	45.600	46.000	45.200	45.450	45.450	369,382
2025-03-04	45.000	45.800	44.650	45.600	45.600	519,012
2025-03-03	44.950	45.600	44.400	45.600	45.600	801,200
2025-02-27	45.100	45.550	44.900	44.950	44.950	1,020,993
2025-02-26	46.200	46.300	44.900	45.050	45.050	2,039,259
2025-02-25	47.050	47.050	45.900	46.250	46.250	1,413,065
2025-02-24	46.379	46.825	46.131	46.677	46.677	1,727,420
2025-02-21	45.883	46.726	45.833	46.081	46.081	1,554,467
2025-02-20	45.486	46.478	45.486	45.883	45.883	1,375,368
2025-02-19	45.833	46.181	45.437	45.585	45.585	1,670,381
2025-02-18	46.081	46.329	45.784	46.181	46.181	1,089,624
2025-02-17	44.941	46.131	44.593	46.081	46.081	1,594,657
2025-02-14	44.800	45.300	44.400	45.050	45.050	709,579
2025-02-13	44.200	45.000	44.050	44.700	44.700	1,504,585
2025-02-12	43.900	44.350	43.700	43.750	43.750	899,000
2025-02-11	43.950	43.950	43.300	43.750	43.750	697,288
2025-02-10	43.300	44.200	43.100	43.650	43.650	1,369,468
2025-02-07	44.150	44.150	43.000	43.050	43.050	919,043
2025-02-06	43.550	44.000	43.400	43.850	43.850	777,615
2025-02-05	43.400	43.550	42.850	43.550	43.550	771,227

← NewerPage 7 of 21 · 1,216 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.