Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	43.400	43.550	42.850	43.550	43.550	771,227
2025-02-04	43.900	44.000	42.900	43.050	43.050	1,187,368
2025-02-03	42.100	43.700	41.800	43.550	43.550	1,115,828
2025-01-22	42.200	42.200	41.900	42.200	42.200	534,188
2025-01-21	41.850	42.550	41.400	42.200	42.200	599,150
2025-01-20	41.600	41.700	40.800	41.650	41.650	994,868
2025-01-17	41.100	41.650	40.900	41.100	41.100	1,352,150
2025-01-16	41.050	41.600	40.400	40.900	40.900	1,625,540
2025-01-15	40.950	41.400	40.100	40.100	40.100	1,669,475
2025-01-14	40.100	41.100	40.000	40.500	40.500	1,103,246
2025-01-13	40.900	40.900	39.500	40.000	40.000	1,947,950
2025-01-10	41.950	42.450	40.450	40.850	40.850	2,378,755
2025-01-09	43.050	43.500	42.100	42.350	42.350	979,505
2025-01-08	43.100	43.700	42.600	42.950	42.950	915,015
2025-01-07	43.950	43.950	42.950	42.950	42.950	1,352,400
2025-01-06	43.250	44.550	43.000	43.950	43.950	1,268,400
2025-01-03	44.700	44.800	43.200	43.250	43.250	1,432,803
2025-01-02	44.150	45.200	43.900	44.350	44.350	810,314
2024-12-31	45.800	45.800	44.250	44.250	44.250	1,507,829
2024-12-30	44.250	46.500	44.150	46.000	46.000	2,374,121
2024-12-27	45.250	45.350	44.250	44.250	44.250	817,419
2024-12-26	45.950	46.200	45.350	45.350	45.350	1,229,025
2024-12-25	44.000	45.750	43.750	45.500	45.500	2,698,070
2024-12-24	43.700	44.050	43.250	43.550	43.550	704,283
2024-12-23	42.300	43.850	42.300	43.350	43.350	1,212,629
2024-12-20	43.600	44.400	42.050	42.100	42.100	1,926,025
2024-12-19	42.000	42.750	41.800	42.500	42.500	600,442
2024-12-18	42.750	42.800	41.900	42.450	42.450	732,460
2024-12-17	43.750	43.950	42.500	42.700	42.700	1,463,867
2024-12-16	42.850	44.800	42.850	43.300	43.300	1,485,529
2024-12-13	44.500	44.500	42.800	42.850	42.850	1,905,048
2024-12-12	44.400	44.700	44.150	44.500	44.500	914,467
2024-12-11	44.000	44.950	43.750	44.150	44.150	1,684,500
2024-12-10	43.600	44.050	43.300	43.350	43.350	824,323
2024-12-09	44.550	44.550	43.350	43.350	43.350	1,065,059
2024-12-06	42.650	44.550	42.650	44.200	44.200	1,529,665
2024-12-05	43.500	43.800	42.950	42.950	42.950	1,206,605
2024-12-04	44.200	44.350	43.150	43.150	43.150	1,489,389
2024-12-03	44.600	44.800	44.000	44.150	44.150	707,100
2024-12-02	44.850	45.350	44.350	44.350	44.350	1,431,851
2024-11-29	43.700	44.600	43.250	44.400	44.400	1,498,431
2024-11-28	44.000	44.750	43.600	44.000	44.000	791,400
2024-11-27	45.300	45.400	43.700	43.700	43.700	1,715,839
2024-11-26	45.900	46.150	45.050	45.250	45.250	1,632,101
2024-11-25	44.700	46.200	44.500	45.800	45.800	2,043,258
2024-11-22	44.100	45.100	44.000	44.400	44.400	1,599,915
2024-11-21	43.600	44.550	43.200	44.100	44.100	1,364,149
2024-11-20	43.400	43.400	43.400	43.400	43.400	1,348,048
2024-11-19	42.400	43.300	42.100	43.250	43.250	1,058,308
2024-11-18	43.600	43.800	42.150	42.200	42.200	2,075,454
2024-11-15	41.050	44.150	40.950	43.600	43.600	3,636,166
2024-11-14	41.400	41.700	40.850	40.850	40.850	1,768,530
2024-11-13	41.950	42.100	40.900	41.550	41.550	2,388,298
2024-11-12	42.350	42.350	41.200	42.000	42.000	2,663,364
2024-11-11	42.650	43.350	42.150	42.350	42.350	2,161,199
2024-11-08	43.000	43.900	42.400	42.600	42.600	2,336,131
2024-11-07	42.650	43.200	42.050	42.400	42.400	1,256,488
2024-11-06	42.700	43.250	41.850	42.650	42.650	1,700,844
2024-11-05	43.350	43.850	42.100	42.550	42.550	1,963,817
2024-11-04	45.450	45.550	43.300	43.350	43.350	1,670,708

← NewerPage 8 of 21 · 1,221 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.