Dadi Early-Childhood Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	31.400	31.600	28.500	28.600	28.600	174,000
2024-08-02	31.900	32.400	31.500	31.650	31.650	71,000
2024-08-01	32.000	32.600	31.600	32.100	32.100	53,000
2024-07-31	31.900	33.950	31.900	32.250	31.250	104,000
2024-07-30	31.300	32.150	31.300	32.000	31.008	77,000
2024-07-29	33.500	33.500	31.300	31.400	30.426	168,000
2024-07-26	32.600	32.900	31.200	32.500	31.492	127,000
2024-07-25	32.550	32.550	32.550	32.550	32.550	0
2024-07-24	32.550	32.550	32.550	32.550	32.550	0
2024-07-23	32.750	33.800	32.550	32.550	32.550	98,000
2024-07-22	35.850	35.850	32.550	33.000	33.000	297,000
2024-07-19	38.250	38.500	35.150	35.850	35.850	389,000
2024-07-18	39.350	39.400	38.550	38.850	38.850	159,000
2024-07-17	40.500	40.500	38.000	39.350	39.350	359,000
2024-07-16	38.800	41.000	38.300	40.500	40.500	782,000
2024-07-15	40.500	40.850	38.050	38.050	38.050	1,498,000
2024-07-12	33.050	37.150	33.050	37.150	37.150	412,000
2024-07-11	36.550	36.650	33.400	33.800	33.800	610,000
2024-07-10	32.100	34.500	31.400	34.500	34.500	811,000
2024-07-09	28.550	31.400	28.550	31.400	31.400	615,000
2024-07-08	28.550	28.600	28.400	28.550	28.550	46,000
2024-07-05	29.050	29.050	28.450	28.500	28.500	29,000
2024-07-04	28.350	28.450	28.350	28.350	28.350	32,000
2024-07-03	28.250	28.600	28.100	28.350	28.350	29,000
2024-07-02	28.600	28.700	28.000	28.200	28.200	41,000
2024-07-01	29.250	29.250	28.600	28.600	28.600	16,000
2024-06-28	28.300	28.650	28.300	28.550	28.550	18,000
2024-06-27	28.300	28.450	28.200	28.200	28.200	41,000
2024-06-26	28.350	28.350	28.200	28.300	28.300	29,000
2024-06-25	28.050	28.300	28.050	28.300	28.300	31,000
2024-06-24	28.000	28.100	27.950	28.050	28.050	29,000
2024-06-21	29.000	29.000	27.900	28.250	28.250	306,000
2024-06-20	28.900	28.950	28.750	28.800	28.800	56,000
2024-06-19	29.300	29.650	28.900	28.900	28.900	126,000
2024-06-18	29.100	30.400	28.900	29.000	29.000	225,000
2024-06-17	27.650	28.800	27.650	28.700	28.700	69,000
2024-06-14	27.350	28.650	27.300	27.850	27.850	56,000
2024-06-13	27.800	27.800	27.000	27.350	27.350	60,000
2024-06-12	28.300	28.300	27.400	27.850	27.850	135,000
2024-06-11	29.300	29.300	28.300	28.300	28.300	97,000
2024-06-07	29.100	29.500	29.100	29.250	29.250	26,000
2024-06-06	29.650	29.650	29.200	29.250	29.250	61,000
2024-06-05	29.850	29.850	29.500	29.650	29.650	35,000
2024-06-04	29.950	30.000	29.850	29.850	29.850	44,000
2024-06-03	30.000	30.000	29.900	29.950	29.950	43,000
2024-05-31	29.850	30.700	29.850	29.950	29.950	39,000
2024-05-30	29.900	30.050	29.850	29.900	29.900	23,000
2024-05-29	30.000	30.150	29.950	30.000	30.000	32,000
2024-05-28	30.000	30.000	29.850	29.950	29.950	33,000
2024-05-27	30.400	30.400	29.950	30.000	30.000	80,000
2024-05-24	30.400	30.450	30.350	30.350	30.350	24,000
2024-05-23	30.500	30.550	30.250	30.400	30.400	35,000
2024-05-22	31.000	31.000	30.400	30.550	30.550	23,000
2024-05-21	30.600	30.650	30.200	30.250	30.250	117,000
2024-05-20	31.250	31.250	30.450	30.550	30.550	73,000
2024-05-17	31.350	31.350	30.450	30.600	30.600	37,000
2024-05-16	30.600	31.000	30.600	30.700	30.700	52,000
2024-05-15	30.400	30.600	30.350	30.500	30.500	19,000
2024-05-14	30.200	30.700	30.200	30.350	30.350	20,000
2024-05-13	30.000	30.200	30.000	30.200	30.200	28,000

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-13	1.0178 TWD
2024-08-01	1.0000 TWD
2023-08-01	2.6500 TWD
2022-08-04	4.0000 TWD
2021-07-27	3.0000 TWD
2020-07-30	7.5000 TWD
2019-08-01	10.3125 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.