Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	44.900	45.750	44.900	45.350	45.350	1,419,300
2026-10-19	45.600	45.600	44.900	45.200	45.200	1,086,175
2026-10-16	45.850	46.100	45.650	45.950	45.950	565,006
2026-10-15	45.650	46.050	45.500	45.650	45.650	978,952
2026-10-14	46.250	46.250	45.700	45.700	45.700	920,375
2026-10-13	46.850	46.850	45.950	46.000	46.000	589,168
2026-10-12	46.000	46.600	45.850	46.600	46.600	829,421
2026-10-08	45.400	46.000	45.400	45.950	45.950	426,500
2026-10-07	45.400	45.950	45.150	45.900	45.900	555,402
2026-10-06	45.150	45.550	45.050	45.150	45.150	841,295
2026-10-05	46.500	46.500	45.150	45.300	45.300	1,700,102
2026-10-02	46.650	46.650	46.000	46.000	46.000	1,104,025
2026-10-01	46.850	47.200	46.200	46.650	46.650	1,604,010
2026-09-30	46.900	46.900	46.250	46.450	46.450	649,101
2026-09-29	46.250	46.550	46.000	46.250	46.250	614,000
2026-09-24	46.400	46.650	46.100	46.200	46.200	1,029,052
2026-09-23	47.450	47.450	46.300	46.500	46.500	1,253,400
2026-09-22	47.650	47.650	46.950	47.100	47.100	1,309,050
2026-09-21	47.800	48.000	47.550	47.650	47.650	834,500
2026-09-18	50.000	50.400	47.950	48.350	48.350	3,322,350
2026-09-17	46.700	47.900	46.600	47.650	47.650	943,911
2026-09-16	46.850	47.100	46.650	46.700	46.700	634,815
2026-09-15	46.750	46.950	46.100	46.850	46.850	1,272,161
2026-09-14	47.350	47.350	46.500	46.850	46.850	1,155,943
2026-09-11	47.300	47.650	46.900	47.500	47.500	2,039,225
2026-09-10	48.400	48.400	47.300	47.500	47.500	1,367,271
2026-09-09	47.450	48.450	47.450	48.450	48.450	1,170,305
2026-09-08	47.400	48.000	47.200	47.750	47.750	638,100
2026-09-07	49.250	49.250	47.250	47.400	47.400	2,634,376
2026-09-04	49.350	50.300	48.900	49.200	49.200	3,058,895
2026-09-03	47.900	49.200	47.450	48.750	48.750	2,814,099
2026-09-02	47.600	47.900	47.050	47.200	47.200	894,000
2026-09-01	47.050	48.100	47.000	47.550	47.550	970,738
2026-08-31	47.450	47.650	47.000	47.100	47.100	593,175
2026-08-28	47.850	47.950	47.250	47.550	47.550	1,055,250
2026-08-27	48.250	48.350	47.600	47.900	47.900	1,026,322
2026-08-26	48.100	48.900	47.850	48.350	48.350	1,188,232
2026-08-25	47.400	48.500	46.950	48.050	48.050	1,833,850
2026-08-24	47.400	47.500	46.800	47.200	47.200	1,478,150
2026-08-21	47.050	48.600	47.050	47.500	47.500	3,154,400
2026-08-20	46.350	47.750	46.000	47.050	47.050	6,556,140
2026-08-19	49.000	49.500	48.000	48.400	45.400	4,123,134
2026-08-18	48.650	49.100	48.000	49.100	46.057	3,061,207
2026-08-17	47.400	48.700	47.300	48.650	45.635	2,420,943
2026-08-14	47.750	47.750	46.950	47.750	44.790	2,079,675
2026-08-13	48.450	48.450	47.250	47.350	47.350	1,983,640
2026-08-12	48.200	48.200	47.600	47.700	47.700	1,524,025
2026-08-11	48.450	48.700	47.950	48.250	48.250	1,300,194
2026-08-10	49.200	49.200	47.950	48.500	48.500	1,632,285
2026-08-07	47.950	49.350	47.950	48.800	48.800	2,389,444
2026-08-06	47.350	48.000	47.250	47.800	47.800	778,113
2026-08-05	47.600	47.800	47.100	47.750	47.750	830,068
2026-08-04	47.100	47.400	46.750	47.300	47.300	1,447,153
2026-08-03	47.300	47.900	47.000	47.350	47.350	1,689,134
2026-07-31	48.200	48.600	47.050	47.300	47.300	2,355,857
2026-07-30	47.550	48.150	46.800	47.450	47.450	1,491,338
2026-07-29	47.650	47.850	46.400	47.100	47.100	1,757,294
2026-07-28	47.800	47.850	47.100	47.400	47.400	998,200
2026-07-27	48.600	48.850	47.850	47.900	47.900	849,165
2026-07-24	48.050	48.700	48.050	48.550	48.550	737,900

Page 1 of 2 · 64 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.