DLI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | 88,739 |
| 2026-10-19 | 138.00 | 138.00 | 129.00 | 132.50 | 132.50 | 79,417 |
| 2026-10-16 | 137.50 | 141.50 | 137.00 | 139.00 | 139.00 | 46,867 |
| 2026-10-15 | 140.00 | 145.50 | 134.50 | 137.00 | 137.00 | 178,431 |
| 2026-10-14 | 142.00 | 144.00 | 140.00 | 140.00 | 140.00 | 79,980 |
| 2026-10-13 | 149.50 | 149.50 | 140.50 | 141.00 | 141.00 | 88,700 |
| 2026-10-12 | 146.00 | 149.50 | 146.00 | 149.50 | 149.50 | 55,694 |
| 2026-10-08 | 146.00 | 149.00 | 145.50 | 147.00 | 147.00 | 99,618 |
| 2026-10-07 | 151.00 | 151.00 | 147.50 | 147.50 | 147.50 | 89,950 |
| 2026-10-06 | 152.50 | 154.00 | 149.00 | 150.50 | 150.50 | 220,303 |
| 2026-10-05 | 156.00 | 160.00 | 153.00 | 153.50 | 153.50 | 104,344 |
| 2026-10-02 | 159.00 | 159.00 | 151.50 | 155.50 | 155.50 | 79,074 |
| 2026-10-01 | 161.00 | 161.00 | 156.50 | 157.00 | 157.00 | 57,339 |
| 2026-09-30 | 163.50 | 163.50 | 158.00 | 159.50 | 159.50 | 91,323 |
| 2026-09-29 | 158.00 | 162.50 | 157.00 | 160.50 | 160.50 | 50,312 |
| 2026-09-24 | 156.50 | 159.00 | 156.50 | 157.50 | 157.50 | 35,437 |
| 2026-09-23 | 159.50 | 160.50 | 157.00 | 158.00 | 158.00 | 33,427 |
| 2026-09-22 | 160.50 | 163.00 | 154.00 | 157.50 | 157.50 | 128,169 |
| 2026-09-21 | 161.50 | 164.00 | 159.50 | 160.50 | 160.50 | 74,783 |
| 2026-09-18 | 162.50 | 164.00 | 160.50 | 161.00 | 161.00 | 103,352 |
| 2026-09-17 | 163.00 | 163.00 | 160.50 | 162.00 | 162.00 | 64,247 |
| 2026-09-16 | 162.00 | 163.00 | 160.00 | 162.50 | 162.50 | 109,014 |
| 2026-09-15 | 163.00 | 166.50 | 159.50 | 160.00 | 160.00 | 61,410 |
| 2026-09-14 | 166.00 | 169.00 | 161.50 | 165.00 | 165.00 | 111,672 |
| 2026-09-11 | 165.00 | 165.00 | 158.50 | 163.50 | 163.50 | 155,770 |
| 2026-09-10 | 169.00 | 169.00 | 162.00 | 165.50 | 165.50 | 75,681 |
| 2026-09-09 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | 37,299 |
| 2026-09-08 | 171.00 | 171.00 | 166.00 | 169.00 | 169.00 | 178,874 |
| 2026-09-07 | 171.00 | 177.50 | 166.50 | 171.00 | 171.00 | 114,056 |
| 2026-09-04 | 165.00 | 169.00 | 161.00 | 169.00 | 169.00 | 139,012 |
| 2026-09-03 | 162.50 | 165.50 | 158.00 | 162.00 | 162.00 | 102,885 |
| 2026-09-02 | 162.00 | 166.00 | 159.50 | 165.00 | 165.00 | 86,249 |
| 2026-09-01 | 161.00 | 163.00 | 158.50 | 163.00 | 163.00 | 99,386 |
| 2026-08-31 | 154.00 | 161.00 | 154.00 | 161.00 | 161.00 | 79,821 |
| 2026-08-28 | 158.00 | 161.50 | 157.00 | 158.00 | 158.00 | 51,697 |
| 2026-08-27 | 158.00 | 159.00 | 155.00 | 155.00 | 155.00 | 143,841 |
| 2026-08-26 | 164.50 | 164.50 | 154.50 | 157.50 | 157.50 | 226,416 |
| 2026-08-25 | 165.00 | 165.00 | 155.50 | 159.50 | 159.50 | 152,423 |
| 2026-08-24 | 157.00 | 173.00 | 157.00 | 165.50 | 165.50 | 429,646 |
| 2026-08-21 | 186.00 | 201.00 | 185.00 | 200.00 | 158.68 | 482,329 |
| 2026-08-20 | 190.00 | 190.00 | 184.00 | 186.00 | 147.57 | 227,778 |
| 2026-08-19 | 183.00 | 189.00 | 179.00 | 186.00 | 147.57 | 153,151 |
| 2026-08-18 | 190.00 | 191.00 | 181.00 | 187.00 | 148.36 | 213,633 |
| 2026-08-17 | 181.00 | 190.00 | 178.00 | 187.00 | 148.36 | 329,837 |
| 2026-08-14 | 179.00 | 182.00 | 176.50 | 180.00 | 142.81 | 270,635 |
| 2026-08-13 | 181.00 | 182.00 | 171.00 | 177.00 | 140.43 | 266,809 |
| 2026-08-12 | 180.00 | 190.00 | 176.00 | 181.00 | 143.60 | 371,032 |
| 2026-08-11 | 180.50 | 180.50 | 170.00 | 175.00 | 138.84 | 115,682 |
| 2026-08-10 | 180.00 | 183.00 | 175.00 | 180.50 | 143.20 | 230,963 |
| 2026-08-07 | 173.00 | 183.00 | 173.00 | 178.00 | 141.22 | 245,518 |
| 2026-08-06 | 174.00 | 174.00 | 166.50 | 173.00 | 137.25 | 102,316 |
| 2026-08-05 | 166.00 | 177.00 | 166.00 | 173.00 | 137.25 | 137,283 |
| 2026-08-04 | 148.50 | 168.00 | 148.50 | 164.50 | 130.51 | 204,181 |
| 2026-08-03 | 149.00 | 154.00 | 143.00 | 152.00 | 120.59 | 124,029 |
| 2026-07-31 | 131.50 | 159.00 | 131.50 | 152.50 | 120.99 | 295,068 |
| 2026-07-30 | 129.00 | 140.50 | 126.50 | 129.50 | 102.74 | 181,155 |
| 2026-07-29 | 149.00 | 149.00 | 120.00 | 132.00 | 104.73 | 774,012 |
| 2026-07-28 | 167.00 | 167.00 | 145.50 | 147.00 | 116.63 | 402,968 |
| 2026-07-27 | 170.00 | 170.00 | 162.50 | 168.00 | 133.29 | 123,165 |
| 2026-07-24 | 174.50 | 175.00 | 166.50 | 169.00 | 134.08 | 111,022 |
Page 1 of 3 · 126 trading daysOlder →
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.