Dadi Early-Childhood Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	106.00	108.00	106.00	108.00	105.12	4,962
2023-05-16	106.00	106.00	105.50	106.00	103.17	17,269
2023-05-15	106.50	107.00	106.00	106.00	103.17	24,668
2023-05-12	106.00	106.50	106.00	106.00	103.17	20,877
2023-05-11	105.00	105.00	104.00	104.50	101.71	37,988
2023-05-10	106.00	106.00	106.00	106.00	103.17	21,986
2023-05-09	107.50	108.00	106.50	107.50	104.63	38,703
2023-05-08	109.00	109.50	109.00	109.50	106.58	13,947
2023-05-05	110.00	110.00	109.50	109.50	106.58	5,928
2023-05-04	108.50	110.00	108.50	110.00	107.07	8,075
2023-05-03	110.00	110.00	108.50	110.00	107.07	8,934
2023-05-02	110.00	110.50	109.50	110.00	107.07	15,102
2023-04-28	110.00	110.00	110.00	110.00	107.07	17,450
2023-04-27	110.00	110.00	110.00	110.00	107.07	8,598
2023-04-26	107.50	108.50	107.50	108.00	105.12	12,875
2023-04-25	109.00	109.00	108.00	108.00	105.12	9,226
2023-04-24	109.50	109.50	107.50	108.50	105.61	44,547
2023-04-21	111.00	111.00	109.50	109.50	106.58	45,749
2023-04-20	113.00	113.00	111.00	113.00	109.99	31,012
2023-04-19	112.50	113.50	112.50	113.00	109.99	18,736
2023-04-18	112.50	112.50	112.50	112.50	109.50	5,622
2023-04-17	116.00	116.00	112.50	112.50	109.50	25,760
2023-04-14	115.50	116.50	115.50	116.00	112.91	8,116
2023-04-13	114.50	115.50	114.50	115.50	112.42	24,435
2023-04-12	113.50	113.50	113.50	113.50	110.47	7,010
2023-04-11	114.00	115.00	114.00	115.00	111.93	6,074
2023-04-10	112.50	114.50	112.50	113.50	110.47	44,598
2023-04-07	116.50	116.50	116.00	116.00	112.91	13,752
2023-04-06	116.50	116.50	116.00	116.00	112.91	18,714
2023-03-31	117.00	117.00	116.50	116.50	113.39	8,633
2023-03-30	118.00	118.00	117.00	117.00	113.88	6,313
2023-03-29	116.50	116.50	115.00	115.00	111.93	16,175
2023-03-28	119.00	119.00	117.00	117.00	113.88	6,299
2023-03-27	119.00	119.00	118.50	118.50	115.34	16,824
2023-03-24	121.00	121.50	121.00	121.00	117.77	26,430
2023-03-23	121.00	121.00	120.50	121.00	117.77	13,702
2023-03-22	120.00	121.00	119.50	121.00	117.77	32,007
2023-03-21	120.00	120.50	120.00	120.50	117.29	29,263
2023-03-20	119.50	120.50	119.50	120.50	117.29	36,561
2023-03-17	118.50	120.00	118.50	119.50	116.31	10,274
2023-03-16	117.50	119.50	116.00	119.50	116.31	15,404
2023-03-15	117.50	118.50	117.00	117.50	114.37	13,706
2023-03-14	118.50	118.50	117.50	117.50	114.37	7,883
2023-03-13	116.50	119.00	116.50	119.00	115.83	7,874
2023-03-10	119.50	120.50	119.00	119.00	115.83	16,420
2023-03-09	119.00	122.00	119.00	121.50	118.26	16,291
2023-03-08	119.00	121.00	119.00	120.50	117.29	21,385
2023-03-07	123.00	123.00	120.50	121.50	118.26	14,476
2023-03-06	118.00	123.00	117.00	123.00	119.72	41,651
2023-03-03	110.50	116.00	110.50	115.00	111.93	45,673
2023-03-02	109.00	109.00	108.50	108.50	105.61	15,824
2023-03-01	108.50	109.00	108.00	108.50	105.61	21,353
2023-02-24	110.00	111.00	109.50	109.50	106.58	19,767
2023-02-23	109.50	109.50	109.50	109.50	106.58	4,539
2023-02-22	108.00	109.00	108.00	108.50	105.61	18,515
2023-02-21	110.00	110.00	109.00	109.00	106.09	20,859
2023-02-20	109.00	109.00	108.50	108.50	105.61	12,345
2023-02-17	110.00	110.00	109.00	109.00	106.09	18,524
2023-02-16	110.00	110.50	108.50	109.50	106.58	28,862
2023-02-15	110.00	111.00	110.00	110.50	107.55	16,582

← NewerPage 15 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.