Dadi Early-Childhood Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	38.550	38.700	38.100	38.300	38.300	44,000
2024-01-31	39.200	39.200	38.550	38.550	38.550	101,000
2024-01-30	40.000	40.000	38.950	39.100	39.100	91,000
2024-01-29	40.050	40.050	39.700	39.800	39.800	45,000
2024-01-26	40.350	40.550	39.900	40.000	40.000	95,000
2024-01-25	39.700	40.200	39.650	40.000	40.000	71,000
2024-01-24	39.700	40.000	39.000	39.650	39.650	331,000
2024-01-23	43.150	43.150	39.600	39.600	39.600	515,000
2024-01-22	47.000	47.000	42.750	42.900	42.900	423,000
2024-01-19	47.600	47.700	47.500	47.500	47.500	49,000
2024-01-18	48.500	48.500	47.550	47.700	47.700	18,000
2024-01-17	48.000	48.000	47.750	47.750	47.750	19,000
2024-01-16	48.000	48.300	48.000	48.050	48.050	25,000
2024-01-15	48.300	48.300	48.100	48.150	48.150	21,000
2024-01-12	49.000	49.000	48.250	48.250	48.250	22,000
2024-01-11	48.450	49.150	48.150	49.000	49.000	26,000
2024-01-10	48.150	49.000	48.150	48.450	48.450	29,000
2024-01-09	49.500	49.500	48.550	48.700	48.700	47,000
2024-01-08	49.700	49.700	49.550	49.550	49.550	22,000
2024-01-05	50.800	50.800	49.950	50.000	50.000	11,000
2024-01-04	50.500	50.500	49.950	49.950	49.950	15,000
2024-01-03	50.100	50.400	50.100	50.400	50.400	8,000
2024-01-02	50.900	50.900	50.200	50.200	50.200	9,000
2023-12-29	51.500	51.500	50.500	50.600	50.600	54,000
2023-12-28	49.750	51.900	49.750	51.500	51.500	85,000
2023-12-27	50.400	50.400	49.600	49.750	49.750	18,000
2023-12-26	49.200	49.650	49.200	49.650	49.650	19,000
2023-12-25	49.000	50.200	49.000	49.250	49.250	23,000
2023-12-22	49.000	49.000	48.850	48.850	48.850	17,000
2023-12-21	49.950	49.950	48.900	49.300	49.300	69,000
2023-12-20	50.400	50.400	48.950	48.950	48.950	68,000
2023-12-19	49.650	49.700	49.000	49.500	49.500	32,000
2023-12-18	49.950	50.000	49.400	49.550	49.550	41,000
2023-12-15	49.350	49.400	48.850	49.400	49.400	36,000
2023-12-14	49.850	49.850	48.800	48.800	48.800	39,000
2023-12-13	48.850	49.000	48.850	49.000	49.000	22,000
2023-12-12	48.700	49.000	48.350	48.750	48.750	35,000
2023-12-11	49.500	49.500	48.500	48.750	48.750	45,000
2023-12-08	49.500	49.500	49.000	49.200	49.200	23,000
2023-12-07	49.450	50.000	49.450	49.500	49.500	35,000
2023-12-06	52.500	54.600	49.300	49.400	49.400	333,000
2023-12-05	48.500	51.100	48.500	51.000	51.000	98,000
2023-12-04	47.900	48.950	47.900	48.400	48.400	25,000
2023-12-01	49.100	49.100	48.200	48.500	48.500	55,000
2023-11-30	48.150	48.500	48.100	48.300	48.300	48,000
2023-11-29	48.450	48.650	48.400	48.500	48.500	32,000
2023-11-28	48.450	48.900	48.450	48.450	48.450	65,000
2023-11-27	48.950	49.150	48.350	48.450	48.450	70,000
2023-11-24	48.800	49.200	48.800	48.950	48.950	24,000
2023-11-23	49.200	49.200	48.900	48.900	48.900	36,000
2023-11-22	49.850	49.850	48.900	48.900	48.900	71,000
2023-11-21	49.000	49.300	48.800	49.000	49.000	43,000
2023-11-20	49.000	49.000	48.900	49.000	49.000	29,000
2023-11-17	49.700	49.700	48.950	48.950	48.950	66,000
2023-11-16	49.350	49.350	48.800	49.000	49.000	26,000
2023-11-15	49.300	49.300	48.900	48.950	48.950	99,000
2023-11-14	48.550	49.050	48.400	48.900	48.900	31,000
2023-11-13	48.850	49.000	48.500	48.500	48.500	36,000
2023-11-10	49.500	49.500	48.750	48.800	48.800	26,000
2023-11-09	49.500	50.000	48.700	49.000	49.000	66,000

← NewerPage 12 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.