Dadi Early-Childhood Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	81.000	82.000	81.000	81.800	79.619	8,867
2022-11-02	80.100	80.200	80.100	80.200	78.062	4,479
2022-11-01	80.000	80.000	80.000	80.000	77.867	3,362
2022-10-31	80.000	80.000	80.000	80.000	77.867	7,219
2022-10-28	77.400	77.400	77.000	77.000	74.947	9,460
2022-10-27	77.400	77.400	77.400	77.400	75.337	3,123
2022-10-26	78.700	78.700	77.200	77.200	75.142	10,662
2022-10-25	82.000	82.000	77.700	77.700	75.629	42,544
2022-10-24	84.300	84.300	82.100	82.100	79.911	17,481
2022-10-21	84.500	84.500	84.100	84.300	82.053	11,409
2022-10-20	86.000	86.000	83.600	84.700	82.442	32,991
2022-10-19	88.000	88.000	87.100	87.100	84.778	17,097
2022-10-18	89.000	89.000	88.200	88.600	86.238	16,282
2022-10-17	87.300	90.000	87.300	89.200	86.822	9,971
2022-10-14	88.800	88.900	88.400	88.900	86.530	6,366
2022-10-13	90.200	90.200	88.000	88.400	86.043	25,306
2022-10-12	91.000	91.000	90.000	91.000	88.574	11,646
2022-10-11	90.900	91.000	90.900	91.000	88.574	7,295
2022-10-07	93.800	94.000	93.800	93.800	91.299	7,315
2022-10-06	93.800	93.800	93.800	93.800	91.299	2,249
2022-10-05	93.000	93.800	93.000	93.800	91.299	5,109
2022-10-04	92.400	92.400	91.000	91.700	89.255	9,038
2022-10-03	92.100	92.300	92.100	92.300	89.839	4,047
2022-09-30	91.000	92.300	91.000	92.300	89.839	33,087
2022-09-29	94.000	94.100	93.900	94.000	91.494	8,894
2022-09-28	96.600	96.600	93.600	93.600	91.105	26,287
2022-09-27	97.000	97.000	97.000	97.000	94.414	2,714
2022-09-23	97.000	97.400	97.000	97.400	94.803	9,691
2022-09-21	97.000	97.000	96.900	97.000	94.414	12,810
2022-09-20	97.900	97.900	97.300	97.300	94.706	10,712
2022-09-19	100.00	100.00	97.000	98.000	95.387	46,365
2022-09-16	100.00	100.00	100.00	100.00	97.334	10,846
2022-09-15	100.50	101.00	100.00	100.50	97.821	19,466
2022-09-14	101.00	101.50	101.00	101.50	98.794	3,280
2022-09-13	102.00	102.00	101.00	101.00	98.307	12,818
2022-09-12	102.00	102.50	102.00	102.00	99.281	8,956
2022-09-08	101.50	102.00	101.50	102.00	99.281	3,163
2022-09-07	101.50	101.50	101.50	101.50	98.794	2,032
2022-09-06	101.50	102.00	101.50	102.00	99.281	6,928
2022-09-05	101.50	101.50	100.50	100.50	97.821	18,170
2022-09-02	101.50	101.50	101.50	101.50	98.794	3,386
2022-09-01	101.00	101.50	100.50	101.50	98.794	33,846
2022-08-31	102.00	102.50	102.00	102.50	99.767	9,159
2022-08-30	102.00	103.00	102.00	102.00	99.281	12,304
2022-08-29	100.00	102.00	100.00	102.00	99.281	31,248
2022-08-26	104.00	104.00	101.00	102.00	99.281	67,933
2022-08-25	107.00	107.00	104.00	105.00	102.20	46,121
2022-08-24	110.00	110.00	107.00	107.00	104.15	39,888
2022-08-23	110.50	111.00	110.50	111.00	108.04	6,440
2022-08-22	111.50	111.50	111.00	111.00	108.04	2,983
2022-08-19	111.50	111.50	109.50	110.00	107.07	11,055
2022-08-18	110.00	111.50	110.00	111.50	108.53	12,640
2022-08-17	108.00	112.00	108.00	112.00	109.01	6,895
2022-08-16	111.50	111.50	111.00	111.00	108.04	5,345
2022-08-15	111.00	112.00	111.00	112.00	109.01	4,469
2022-08-12	111.00	111.00	110.50	111.00	108.04	5,050
2022-08-11	110.50	110.50	110.00	110.50	107.55	7,761
2022-08-10	110.00	112.50	110.00	112.50	109.50	7,077
2022-08-09	110.00	110.00	108.50	110.00	107.07	7,647
2022-08-08	107.50	109.00	107.00	109.00	106.09	9,581

← NewerPage 17 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.