Dadi Early-Childhood Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	30.550	30.800	30.050	30.250	30.250	165,000
2024-05-09	30.100	31.000	30.100	30.800	30.800	102,000
2024-05-08	31.350	31.350	31.050	31.100	31.100	54,000
2024-05-07	31.000	31.200	30.900	30.900	30.900	82,000
2024-05-06	30.650	31.150	30.650	31.050	31.050	100,000
2024-05-03	31.300	31.300	30.650	30.650	30.650	82,000
2024-05-02	31.000	31.300	30.950	31.100	31.100	61,000
2024-04-30	31.000	31.250	30.900	30.950	30.950	30,000
2024-04-29	30.900	31.150	30.900	30.900	30.900	44,000
2024-04-26	30.750	31.200	30.650	30.650	30.650	32,000
2024-04-25	31.100	31.100	30.200	30.550	30.550	21,000
2024-04-24	30.150	31.350	30.050	30.800	30.800	86,000
2024-04-23	29.700	30.200	29.700	30.000	30.000	69,000
2024-04-22	30.050	31.350	29.800	29.800	29.800	105,000
2024-04-19	31.000	31.000	30.250	30.400	30.400	44,000
2024-04-18	30.600	31.600	30.600	31.000	31.000	37,000
2024-04-17	30.600	31.000	30.400	30.900	30.900	23,000
2024-04-16	30.050	31.700	29.750	30.100	30.100	92,000
2024-04-15	31.100	31.100	30.950	30.950	30.950	44,000
2024-04-12	32.500	32.600	31.400	31.400	31.400	89,000
2024-04-11	32.500	32.500	31.500	32.000	32.000	137,000
2024-04-10	31.750	31.750	31.050	31.400	31.400	94,000
2024-04-09	32.750	33.950	31.000	31.400	31.400	649,000
2024-04-08	31.500	31.750	30.850	30.900	30.900	148,000
2024-04-03	34.450	35.550	31.750	31.750	31.750	791,000
2024-04-02	32.000	33.750	31.900	33.750	33.750	251,000
2024-04-01	29.850	30.800	29.850	30.700	30.700	35,000
2024-03-29	29.500	30.800	29.400	29.800	29.800	41,000
2024-03-28	30.000	30.050	29.650	29.750	29.750	39,000
2024-03-27	29.500	29.950	29.200	29.650	29.650	91,000
2024-03-26	31.300	31.300	29.700	29.850	29.850	171,000
2024-03-25	31.600	31.600	30.900	31.100	31.100	153,000
2024-03-22	32.200	32.800	31.850	31.850	31.850	50,000
2024-03-21	32.650	32.650	32.200	32.200	32.200	33,000
2024-03-20	33.200	33.200	32.250	32.650	32.650	61,000
2024-03-19	31.750	32.850	31.750	32.250	32.250	28,000
2024-03-18	33.000	33.200	32.300	32.300	32.300	55,000
2024-03-15	32.250	33.000	32.250	32.800	32.800	26,000
2024-03-14	32.300	32.400	32.300	32.350	32.350	20,000
2024-03-13	32.700	33.100	32.250	32.300	32.300	28,000
2024-03-12	32.300	32.900	32.300	32.750	32.750	48,000
2024-03-11	32.800	33.000	32.800	32.900	32.900	25,000
2024-03-08	32.850	33.650	32.350	32.800	32.800	82,000
2024-03-07	33.150	33.200	32.850	32.850	32.850	53,000
2024-03-06	33.000	33.250	32.650	32.650	32.650	73,000
2024-03-05	33.150	33.200	32.950	33.000	33.000	50,000
2024-03-04	33.500	33.500	33.000	33.300	33.300	46,000
2024-03-01	34.750	34.800	33.500	33.500	33.500	97,000
2024-02-29	35.150	35.200	34.850	34.850	34.850	37,000
2024-02-27	35.000	35.000	34.800	34.950	34.950	30,000
2024-02-26	35.000	35.500	34.900	34.900	34.900	52,000
2024-02-23	35.000	35.300	34.950	34.950	34.950	72,000
2024-02-22	35.150	35.200	34.800	34.850	34.850	62,000
2024-02-21	34.800	35.600	34.800	35.150	35.150	167,000
2024-02-20	34.600	34.800	34.150	34.800	34.800	115,000
2024-02-19	34.100	35.150	34.100	34.600	34.600	163,000
2024-02-16	33.000	34.100	33.000	34.000	34.000	120,000
2024-02-15	33.500	33.600	32.750	33.050	33.050	133,000
2024-02-05	34.500	34.500	33.300	33.500	33.500	254,000
2024-02-02	37.850	37.850	34.550	34.700	34.700	499,000

← NewerPage 11 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.