Dadi Early-Childhood Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	49.500	50.000	48.700	49.000	49.000	66,000
2023-11-08	49.650	49.900	47.800	49.000	49.000	62,000
2023-11-07	49.850	50.000	49.600	49.600	49.600	58,000
2023-11-06	50.200	50.200	49.800	49.800	49.800	67,000
2023-11-03	49.500	50.200	49.400	49.700	49.700	74,000
2023-11-02	50.200	50.400	49.900	49.900	49.900	100,000
2023-11-01	49.750	49.850	49.650	49.800	49.800	49,000
2023-10-31	52.000	52.000	49.000	49.750	49.750	120,000
2023-10-30	54.000	56.000	51.300	52.000	52.000	74,000
2023-10-27	55.800	55.800	50.900	52.500	52.500	98,000
2023-10-26	57.000	57.200	55.600	55.800	55.800	46,000
2023-10-25	57.300	57.300	56.800	57.200	57.200	25,000
2023-10-24	57.700	58.000	57.000	57.500	57.500	42,000
2023-10-23	58.700	58.700	57.400	57.700	57.700	14,000
2023-10-20	58.800	58.800	57.100	57.300	57.300	27,000
2023-10-19	58.900	59.900	58.100	58.800	58.800	50,000
2023-10-18	58.900	59.900	57.500	58.400	58.400	42,000
2023-10-17	59.900	61.000	56.200	57.100	57.100	162,000
2023-10-16	64.200	64.200	59.600	59.900	59.900	95,000
2023-10-13	64.000	64.300	62.600	64.200	64.200	38,000
2023-10-12	69.000	69.000	64.100	64.800	64.800	137,000
2023-10-11	70.000	72.000	69.000	69.500	69.500	58,000
2023-10-06	72.500	72.500	70.000	70.000	70.000	50,000
2023-10-05	73.900	73.900	72.300	72.300	72.300	38,000
2023-10-04	74.700	75.700	73.900	73.900	73.900	34,000
2023-10-03	76.100	76.100	75.000	75.400	75.400	25,000
2023-10-02	77.000	77.100	76.000	76.000	76.000	16,000
2023-09-28	77.000	77.100	77.000	77.000	77.000	5,000
2023-09-27	77.200	77.200	77.000	77.100	77.100	11,000
2023-09-26	77.100	77.200	77.100	77.200	77.200	3,000
2023-09-25	77.000	77.400	77.000	77.100	77.100	10,000
2023-09-22	77.400	77.400	77.200	77.200	77.200	2,000
2023-09-21	77.100	77.500	77.100	77.400	77.400	13,000
2023-09-20	77.600	78.200	77.600	77.600	77.600	7,000
2023-09-19	77.900	77.900	77.600	77.600	77.600	4,000
2023-09-18	78.200	78.500	77.000	77.800	77.800	44,000
2023-09-15	78.800	79.000	78.300	78.300	78.300	12,000
2023-09-14	79.500	79.500	79.000	79.000	79.000	11,000
2023-09-13	78.800	79.500	78.800	79.000	79.000	4,000
2023-09-12	79.200	79.200	78.300	78.800	78.800	18,000
2023-09-11	78.100	79.000	78.100	79.000	79.000	8,000
2023-09-08	79.300	79.500	78.600	79.300	79.300	12,000
2023-09-07	80.800	80.800	79.000	79.000	79.000	24,000
2023-09-06	79.900	79.900	79.900	79.900	79.900	2,000
2023-09-05	80.400	80.400	79.100	80.000	80.000	23,000
2023-09-04	80.000	80.500	80.000	80.100	80.100	33,000
2023-09-01	80.000	81.100	79.900	80.500	80.500	73,000
2023-08-31	79.600	80.000	79.000	79.000	79.000	31,000
2023-08-30	78.200	79.500	78.000	78.600	78.600	50,000
2023-08-29	80.000	80.000	79.700	79.900	79.900	5,000
2023-08-28	79.900	80.100	77.700	80.000	80.000	81,000
2023-08-25	79.900	80.000	79.400	79.800	79.800	43,000
2023-08-24	80.200	81.200	79.500	80.200	80.200	61,000
2023-08-23	79.500	83.000	79.500	80.200	80.200	131,000
2023-08-22	88.600	88.600	84.300	84.400	84.400	68,000
2023-08-21	90.500	90.500	88.500	88.600	88.600	62,000
2023-08-18	93.000	93.000	92.000	92.200	92.200	15,000
2023-08-17	93.000	93.500	92.800	92.800	92.800	9,000
2023-08-16	93.200	93.500	93.200	93.500	93.500	2,000
2023-08-15	95.500	99.700	93.200	93.200	93.200	50,000

← NewerPage 13 of 21 · 1,217 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.