Dadi Early-Childhood Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	108.50	109.00	108.00	108.50	105.61	13,132
2023-02-13	108.50	109.50	107.50	109.00	106.09	12,905
2023-02-10	107.00	111.00	107.00	109.50	106.58	36,534
2023-02-09	111.50	113.50	111.50	113.00	109.99	19,347
2023-02-08	114.00	114.00	114.00	114.00	110.96	14,358
2023-02-07	115.00	115.00	114.00	114.00	110.96	20,343
2023-02-06	114.00	114.00	113.50	114.00	110.96	20,746
2023-02-03	111.00	114.00	111.00	113.50	110.47	20,325
2023-02-02	110.00	111.00	109.50	110.50	107.55	13,721
2023-02-01	108.00	112.00	108.00	110.50	107.55	13,709
2023-01-31	105.00	105.00	105.00	105.00	102.20	18,520
2023-01-30	102.50	106.00	102.00	104.00	101.23	48,461
2023-01-17	101.00	101.50	101.00	101.50	98.794	10,025
2023-01-16	101.50	101.50	101.00	101.50	98.794	8,487
2023-01-13	101.00	101.00	101.00	101.00	98.307	13,035
2023-01-12	100.00	101.00	100.00	100.50	97.821	7,610
2023-01-11	101.00	101.00	100.50	101.00	98.307	12,969
2023-01-10	97.200	102.00	97.200	101.00	98.307	18,629
2023-01-09	99.900	101.00	99.900	100.50	97.821	20,130
2023-01-06	100.00	100.50	99.700	100.50	97.821	11,904
2023-01-05	100.00	101.00	100.00	101.00	98.307	6,079
2023-01-04	99.400	102.00	99.400	101.00	98.307	7,392
2023-01-03	101.00	101.50	100.00	100.50	97.821	6,052
2022-12-30	98.300	101.00	98.300	101.00	98.307	7,940
2022-12-29	99.000	99.000	98.000	98.500	95.874	77,686
2022-12-28	100.00	100.00	99.000	99.000	96.361	11,458
2022-12-27	100.00	100.00	99.000	99.600	96.945	12,887
2022-12-26	101.00	101.00	101.00	101.00	98.307	1,968
2022-12-23	101.00	101.00	101.00	101.00	98.307	1,965
2022-12-21	100.00	101.00	99.800	101.00	98.307	10,015
2022-12-20	102.00	102.00	100.00	100.00	97.334	18,864
2022-12-19	101.00	102.00	101.00	101.00	98.307	23,136
2022-12-16	101.50	101.50	100.00	101.00	98.307	15,972
2022-12-15	103.00	105.00	101.50	101.50	98.794	22,679
2022-12-14	103.00	103.50	101.50	101.50	98.794	14,249
2022-12-13	102.50	103.50	102.00	102.50	99.767	27,879
2022-12-12	103.00	103.00	102.50	103.00	100.25	10,621
2022-12-09	105.50	105.50	104.00	104.50	101.71	15,679
2022-12-08	113.00	113.00	103.50	105.00	102.20	49,370
2022-12-07	106.50	115.50	106.50	113.00	109.99	71,829
2022-12-06	106.00	106.00	106.00	106.00	103.17	6,451
2022-12-05	103.00	106.50	103.00	106.00	103.17	28,998
2022-12-02	104.50	104.50	100.00	101.00	98.307	25,182
2022-12-01	96.000	104.50	96.000	102.00	99.281	89,382
2022-11-30	92.000	96.100	92.000	95.000	92.467	38,812
2022-11-29	88.000	92.000	88.000	92.000	89.547	22,897
2022-11-28	84.000	86.000	84.000	86.000	83.707	18,909
2022-11-25	83.000	83.000	83.000	83.000	80.787	2,315
2022-11-24	83.000	83.000	83.000	83.000	80.787	2,877
2022-11-23	82.700	83.000	82.700	83.000	80.787	8,169
2022-11-21	82.200	82.200	82.200	82.200	80.009	2,331
2022-11-18	82.000	85.000	81.700	82.100	79.911	23,126
2022-11-17	82.000	82.000	82.000	82.000	79.814	3,440
2022-11-16	81.400	81.700	81.400	81.700	79.522	22,484
2022-11-15	80.900	81.600	80.900	81.600	79.425	26,324
2022-11-14	80.900	80.900	80.600	80.900	78.743	9,414
2022-11-11	80.800	80.900	80.800	80.900	78.743	3,948
2022-11-10	80.100	80.100	80.100	80.100	77.965	2,846
2022-11-09	80.500	81.300	80.500	81.300	79.133	9,369
2022-11-07	80.500	81.000	80.500	80.500	78.354	12,292

← NewerPage 16 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.