DLI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 83.100 | 83.100 | 74.200 | 79.800 | 63.312 | 640,347 |
| 2026-01-19 | 77.500 | 88.000 | 77.200 | 83.800 | 66.485 | 1,307,279 |
| 2026-01-16 | 77.300 | 78.900 | 76.600 | 77.500 | 61.487 | 523,094 |
| 2026-01-15 | 78.200 | 80.900 | 74.200 | 78.300 | 62.121 | 368,664 |
| 2026-01-14 | 76.700 | 81.600 | 76.700 | 78.200 | 62.042 | 347,418 |
| 2026-01-13 | 82.500 | 82.600 | 76.000 | 77.200 | 61.249 | 742,266 |
| 2026-01-12 | 79.900 | 85.200 | 78.400 | 80.300 | 63.708 | 929,504 |
| 2026-01-09 | 81.600 | 81.600 | 75.700 | 79.800 | 63.312 | 934,962 |
| 2026-01-08 | 82.100 | 85.600 | 76.700 | 83.300 | 66.088 | 1,004,082 |
| 2026-01-07 | 90.300 | 95.300 | 80.000 | 84.800 | 67.278 | 1,725,451 |
| 2026-01-06 | 76.000 | 92.600 | 76.000 | 90.300 | 71.642 | 3,067,312 |
| 2026-01-05 | 75.000 | 78.700 | 73.900 | 75.400 | 59.821 | 897,698 |
| 2026-01-02 | 77.900 | 77.900 | 70.600 | 74.900 | 59.424 | 717,037 |
| 2025-12-31 | 77.300 | 82.300 | 75.900 | 77.900 | 61.804 | 1,134,249 |
| 2025-12-30 | 79.900 | 80.900 | 75.200 | 77.300 | 61.328 | 1,050,938 |
| 2025-12-29 | 71.500 | 82.000 | 70.400 | 79.900 | 63.391 | 2,044,720 |
| 2025-12-26 | 67.300 | 70.900 | 65.300 | 70.600 | 56.012 | 788,359 |
| 2025-12-24 | 67.900 | 67.900 | 66.000 | 67.300 | 53.394 | 217,809 |
| 2025-12-23 | 67.700 | 69.100 | 65.800 | 67.400 | 53.474 | 123,749 |
| 2025-12-22 | 67.200 | 67.500 | 65.900 | 66.900 | 53.077 | 146,460 |
| 2025-12-19 | 68.500 | 69.000 | 64.300 | 67.200 | 53.315 | 398,019 |
| 2025-12-18 | 67.100 | 70.400 | 66.500 | 67.700 | 53.712 | 296,907 |
| 2025-12-17 | 68.100 | 68.100 | 65.600 | 67.200 | 53.315 | 180,458 |
| 2025-12-16 | 67.000 | 67.000 | 64.800 | 65.200 | 51.728 | 301,741 |
| 2025-12-15 | 67.000 | 67.200 | 65.500 | 66.700 | 52.918 | 269,656 |
| 2025-12-12 | 67.100 | 68.300 | 66.600 | 68.200 | 54.108 | 363,660 |
| 2025-12-11 | 66.900 | 70.300 | 66.800 | 67.100 | 53.236 | 340,162 |
| 2025-12-10 | 66.900 | 70.800 | 66.000 | 68.700 | 54.505 | 433,289 |
| 2025-12-09 | 70.500 | 70.500 | 66.200 | 67.200 | 53.315 | 536,959 |
| 2025-12-08 | 70.000 | 70.300 | 68.000 | 70.300 | 55.774 | 300,216 |
| 2025-12-05 | 70.500 | 72.400 | 66.700 | 70.000 | 55.536 | 430,099 |
| 2025-12-04 | 72.000 | 73.400 | 68.400 | 70.400 | 55.854 | 295,791 |
| 2025-12-03 | 70.000 | 73.300 | 67.500 | 71.600 | 56.806 | 546,761 |
| 2025-12-02 | 70.500 | 71.500 | 66.800 | 69.900 | 55.457 | 399,301 |
| 2025-12-01 | 67.200 | 71.300 | 66.900 | 69.800 | 55.378 | 677,608 |
| 2025-11-28 | 68.000 | 70.000 | 65.000 | 66.800 | 52.998 | 511,100 |
| 2025-11-27 | 63.000 | 67.300 | 62.000 | 67.200 | 53.315 | 761,895 |
| 2025-11-26 | 66.400 | 66.400 | 61.100 | 63.000 | 49.983 | 393,053 |
| 2025-11-25 | 63.400 | 68.600 | 63.200 | 64.900 | 51.490 | 357,306 |
| 2025-11-24 | 69.300 | 69.300 | 61.800 | 63.300 | 50.221 | 466,343 |
| 2025-11-21 | 66.800 | 68.300 | 59.800 | 68.300 | 54.188 | 680,148 |
| 2025-11-20 | 70.000 | 73.000 | 67.400 | 68.600 | 54.426 | 390,642 |
| 2025-11-19 | 69.800 | 70.000 | 66.000 | 69.900 | 55.457 | 476,250 |
| 2025-11-18 | 67.900 | 77.600 | 66.900 | 72.000 | 57.123 | 878,403 |
| 2025-11-17 | 72.000 | 75.400 | 65.100 | 70.000 | 55.536 | 956,251 |
| 2025-11-14 | 73.000 | 73.900 | 68.100 | 71.500 | 56.727 | 724,798 |
| 2025-11-13 | 78.800 | 82.000 | 73.700 | 76.000 | 60.297 | 939,174 |
| 2025-11-12 | 75.500 | 82.600 | 72.100 | 78.800 | 62.518 | 905,792 |
| 2025-11-11 | 87.000 | 93.100 | 74.800 | 79.400 | 62.994 | 2,107,326 |
| 2025-11-10 | 80.200 | 89.900 | 79.500 | 86.100 | 68.310 | 1,238,800 |
| 2025-11-07 | 75.000 | 80.200 | 73.700 | 79.800 | 63.312 | 801,063 |
| 2025-11-06 | 73.000 | 80.100 | 73.000 | 77.300 | 61.328 | 1,006,280 |
| 2025-11-05 | 65.500 | 75.300 | 59.800 | 73.000 | 57.917 | 642,436 |
| 2025-11-04 | 74.300 | 74.300 | 65.000 | 66.900 | 53.077 | 704,098 |
| 2025-11-03 | 74.200 | 79.300 | 73.200 | 74.300 | 58.948 | 617,405 |
| 2025-10-31 | 76.000 | 80.100 | 69.700 | 74.200 | 58.869 | 952,849 |
| 2025-10-30 | 85.000 | 89.200 | 74.500 | 77.700 | 61.645 | 1,030,012 |
| 2025-10-29 | 85.000 | 89.300 | 79.700 | 84.700 | 67.199 | 711,113 |
| 2025-10-28 | 90.300 | 93.000 | 81.700 | 84.200 | 66.802 | 1,374,817 |
| 2025-10-27 | 70.000 | 92.100 | 70.000 | 89.200 | 70.769 | 2,026,029 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.8015 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.