Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	42.950	45.850	42.100	45.300	45.300	2,916,013
2024-10-30	42.700	43.150	42.300	42.950	42.950	813,151
2024-10-29	44.000	44.000	42.500	42.700	42.700	1,403,241
2024-10-28	42.500	44.300	42.500	43.850	43.850	2,151,325
2024-10-25	42.950	43.200	42.450	42.500	42.500	1,713,425
2024-10-24	43.600	43.700	42.700	42.700	42.700	2,427,254
2024-10-23	44.400	44.900	43.700	43.700	43.700	1,968,417
2024-10-22	45.000	45.000	44.050	44.500	44.500	1,531,789
2024-10-21	45.550	45.550	44.300	44.850	44.850	1,411,500
2024-10-18	46.250	46.250	45.150	45.250	45.250	1,907,700
2024-10-17	47.100	47.450	46.200	46.200	46.200	1,782,695
2024-10-16	46.250	47.100	45.750	47.100	47.100	3,406,962
2024-10-15	46.500	46.900	45.600	46.250	46.250	1,380,360
2024-10-14	46.400	46.450	44.950	46.400	46.400	3,318,879
2024-10-11	46.550	47.400	45.550	46.200	46.200	3,599,562
2024-10-09	47.450	47.450	45.500	46.450	46.450	4,214,463
2024-10-08	47.600	47.650	46.800	47.150	47.150	1,071,079
2024-10-07	47.350	48.050	46.700	47.650	47.650	4,289,083
2024-10-04	48.250	48.250	46.150	46.700	46.700	4,276,365
2024-10-01	49.500	49.750	48.100	48.350	48.350	2,848,869
2024-09-30	50.200	50.200	49.100	49.400	49.400	2,213,391
2024-09-27	49.300	50.500	48.900	50.200	50.200	3,537,334
2024-09-26	48.400	49.000	48.300	48.900	48.900	2,841,343
2024-09-25	49.500	49.500	47.850	48.000	48.000	6,502,855
2024-09-24	48.900	50.500	47.500	48.150	48.150	12,164,503
2024-09-23	52.000	52.000	48.700	48.900	48.900	13,162,105
2024-09-20	57.000	57.000	54.100	54.100	54.100	7,787,996
2024-09-19	57.800	60.300	57.500	60.100	60.100	3,810,763
2024-09-18	57.300	58.100	56.500	56.900	56.900	1,842,295
2024-09-16	57.500	57.500	56.400	57.300	57.300	937,800
2024-09-13	54.900	57.600	54.900	56.800	56.800	1,883,871
2024-09-12	55.000	55.700	54.600	55.500	55.500	1,471,424
2024-09-11	56.300	56.500	54.000	54.700	54.700	3,835,783
2024-09-10	58.500	59.300	55.200	56.600	56.600	3,902,638
2024-09-09	57.000	58.200	56.700	58.200	58.200	1,644,550
2024-09-06	58.800	59.000	57.000	58.000	58.000	1,764,275
2024-09-05	57.800	59.700	57.700	58.100	58.100	3,949,109
2024-09-04	56.100	58.800	54.500	57.100	57.100	4,509,644
2024-09-03	61.200	62.700	59.700	59.700	59.700	5,818,119
2024-09-02	62.900	63.500	60.800	61.000	61.000	7,610,014
2024-08-30	61.500	62.800	60.800	62.400	62.400	7,203,541
2024-08-29	60.800	61.500	60.100	60.400	60.400	3,537,867
2024-08-28	61.500	63.800	60.200	60.500	60.500	8,837,807
2024-08-27	58.400	61.500	58.200	60.900	60.900	7,499,711
2024-08-26	59.600	62.100	58.000	58.000	58.000	7,670,289
2024-08-23	62.000	62.900	59.500	59.500	59.500	7,813,219
2024-08-22	68.700	68.700	63.300	63.400	63.400	11,980,355
2024-08-21	70.100	70.400	66.400	68.000	68.000	9,608,173
2024-08-20	71.600	71.700	68.100	69.300	69.300	12,653,789
2024-08-19	71.200	73.900	69.500	71.700	71.700	17,825,716
2024-08-16	67.800	71.700	67.000	71.700	71.700	20,107,941
2024-08-15	59.900	65.200	59.900	65.200	65.200	11,253,043
2024-08-14	60.200	61.200	58.800	59.300	59.300	4,274,116
2024-08-13	58.600	60.300	57.700	59.700	59.700	3,258,501
2024-08-12	59.000	60.100	57.900	58.200	58.200	4,682,513
2024-08-09	57.700	60.400	57.700	58.400	58.400	5,602,259
2024-08-08	58.500	59.600	56.200	56.700	56.700	4,612,530
2024-08-07	55.100	60.300	54.100	59.100	59.100	6,167,194
2024-08-06	62.400	63.500	54.200	55.100	55.100	10,814,735
2024-08-05	62.000	62.500	58.500	60.100	60.100	11,368,440

← NewerPage 9 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.