Dadi Early-Childhood Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	97.000	97.000	96.400	96.400	96.400	15,000
2023-08-11	98.900	98.900	98.400	98.400	98.400	3,946
2023-08-10	99.200	99.200	98.800	98.900	98.900	6,000
2023-08-09	99.000	99.200	98.500	99.200	99.200	6,000
2023-08-08	99.300	99.300	98.600	98.600	98.600	12,000
2023-08-07	100.00	100.00	99.300	99.300	99.300	3,000
2023-08-04	97.200	102.00	97.200	100.50	100.50	40,000
2023-08-03	97.200	97.200	97.200	97.200	97.200	0
2023-08-02	97.100	99.900	97.000	97.200	97.200	9,000
2023-08-01	99.000	99.000	97.100	97.100	97.100	10,000
2023-07-31	99.000	99.400	99.000	99.400	96.750	13,000
2023-07-28	99.000	99.000	98.300	98.800	96.166	13,000
2023-07-27	98.900	99.000	98.800	98.800	96.166	14,163
2023-07-26	99.000	99.000	98.700	98.700	96.069	16,539
2023-07-25	98.300	99.000	98.200	99.000	96.361	15,967
2023-07-24	99.300	99.300	98.000	98.700	96.069	42,422
2023-07-21	99.400	99.800	99.400	99.500	96.847	10,885
2023-07-20	99.600	100.00	99.600	99.600	96.945	26,062
2023-07-19	99.600	99.600	99.500	99.500	96.847	5,370
2023-07-18	99.900	99.900	99.400	99.500	96.847	30,119
2023-07-17	100.00	100.50	99.800	99.900	97.237	29,195
2023-07-14	101.00	101.00	100.50	100.50	97.821	43,483
2023-07-13	101.00	101.00	100.50	100.50	97.821	35,237
2023-07-12	101.00	101.00	100.50	101.00	98.307	12,599
2023-07-11	101.00	101.50	100.50	101.00	98.307	20,575
2023-07-10	100.50	101.00	100.00	100.00	97.334	46,657
2023-07-07	99.000	99.800	99.000	99.700	97.042	13,873
2023-07-06	99.900	99.900	99.500	99.500	96.847	19,623
2023-07-05	100.00	100.00	99.800	100.00	97.334	40,320
2023-07-04	99.800	101.50	99.800	100.50	97.821	30,203
2023-07-03	100.00	100.00	99.700	99.900	97.237	20,940
2023-06-30	99.700	99.700	99.700	99.700	97.042	2,211
2023-06-29	99.200	99.500	99.200	99.500	96.847	13,125
2023-06-28	99.700	99.900	99.100	99.600	96.945	25,756
2023-06-27	99.500	100.00	99.500	100.00	97.334	16,918
2023-06-26	100.00	100.00	100.00	100.00	97.334	8,595
2023-06-21	99.100	101.00	99.100	100.00	97.334	30,506
2023-06-20	102.00	102.00	100.50	101.50	98.794	13,664
2023-06-19	102.50	102.50	102.00	102.00	99.281	15,797
2023-06-16	104.00	104.00	102.50	102.50	99.767	16,814
2023-06-15	102.00	102.00	101.50	102.00	99.281	10,700
2023-06-13	98.700	99.700	98.500	99.700	97.042	17,188
2023-06-12	101.00	101.00	98.100	98.100	95.485	82,143
2023-06-09	101.00	101.50	101.00	101.50	98.794	13,541
2023-06-08	101.50	103.00	101.50	103.00	100.25	2,906
2023-06-07	102.00	102.00	101.50	101.50	98.794	12,914
2023-06-06	101.50	102.00	101.50	101.50	98.794	18,574
2023-06-05	101.00	102.00	100.50	101.50	98.794	40,696
2023-06-02	102.00	102.50	101.50	101.50	98.794	16,786
2023-06-01	103.00	103.00	102.00	102.00	99.281	16,569
2023-05-31	103.50	103.50	103.00	103.00	100.25	9,540
2023-05-30	104.50	104.50	103.00	103.50	100.74	26,021
2023-05-29	105.00	105.50	104.50	104.50	101.71	14,794
2023-05-26	105.50	105.50	104.00	104.50	101.71	22,575
2023-05-25	106.50	106.50	105.50	105.50	102.69	8,105
2023-05-24	106.50	106.50	106.50	106.50	103.66	4,321
2023-05-23	108.00	108.00	107.00	107.00	104.15	6,615
2023-05-22	110.00	110.00	108.00	108.00	105.12	12,593
2023-05-19	110.00	110.00	108.50	108.50	105.61	7,182
2023-05-18	110.00	110.00	108.50	108.50	105.61	6,939

← NewerPage 14 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.