Dadi Early-Childhood Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	110.00	110.00	110.00	110.00	107.07	3,064
2022-08-04	112.00	112.00	110.00	110.50	107.55	12,917
2022-08-03	112.00	114.00	112.00	114.00	107.07	13,977
2022-08-02	115.00	115.00	113.00	114.00	107.07	38,946
2022-08-01	115.50	116.00	115.00	116.00	108.95	10,984
2022-07-29	116.00	117.00	116.00	117.00	109.89	12,839
2022-07-28	116.50	116.50	116.50	116.50	109.42	3,150
2022-07-27	116.50	117.00	116.50	117.00	109.89	9,818
2022-07-26	116.50	116.50	116.00	116.50	109.42	11,288
2022-07-25	116.00	116.50	116.00	116.50	109.42	6,161
2022-07-22	116.00	116.00	115.50	115.50	108.48	5,876
2022-07-21	116.00	116.50	116.00	116.50	109.42	13,702
2022-07-20	115.50	116.50	115.50	116.00	108.95	10,753
2022-07-19	117.00	117.00	116.50	116.50	109.42	11,288
2022-07-18	115.00	118.50	115.00	117.00	109.89	34,495
2022-07-15	113.50	114.50	113.50	114.50	107.54	8,004
2022-07-14	112.50	113.50	112.50	113.50	106.60	7,805
2022-07-13	112.50	112.50	112.50	112.50	105.66	6,096
2022-07-12	114.00	114.00	112.50	112.50	105.66	12,755
2022-07-11	112.00	114.00	112.00	114.00	107.07	8,431
2022-07-08	115.00	116.00	115.00	115.50	108.48	9,376
2022-07-07	115.00	115.00	115.00	115.00	108.01	4,812
2022-07-06	114.00	117.00	114.00	116.00	108.95	22,071
2022-07-05	112.50	115.00	112.00	115.00	108.01	18,441
2022-07-04	113.00	116.00	112.50	114.50	107.54	10,775
2022-07-01	114.00	114.00	114.00	114.00	107.07	6,546
2022-06-30	115.50	115.50	114.00	114.50	107.54	19,500
2022-06-29	118.00	118.00	117.00	117.00	109.89	26,570
2022-06-28	117.50	118.00	117.00	118.00	110.82	25,457
2022-06-27	117.00	118.00	117.00	118.00	110.82	29,922
2022-06-24	115.00	116.00	115.00	115.50	108.48	15,131
2022-06-23	115.00	116.00	115.00	116.00	108.95	7,626
2022-06-22	117.00	117.00	114.00	115.00	108.01	10,204
2022-06-21	114.00	115.50	114.00	115.50	108.48	9,563
2022-06-20	116.50	117.00	113.00	113.00	106.13	16,542
2022-06-17	113.00	113.00	112.00	112.00	105.19	3,430
2022-06-16	115.50	115.50	113.00	113.00	106.13	5,023
2022-06-15	114.00	115.00	112.00	115.00	108.01	13,483
2022-06-13	115.00	115.00	113.00	114.00	107.07	7,461
2022-06-10	111.50	114.50	111.50	114.00	107.07	10,865
2022-06-09	112.00	115.50	110.00	111.00	104.25	54,756
2022-06-08	107.50	118.00	106.50	115.00	108.01	207,162
2022-06-07	102.50	107.50	102.50	107.50	100.96	32,252
2022-06-06	102.00	103.00	102.00	102.50	96.267	35,856
2022-06-02	101.50	102.00	101.50	102.00	95.797	30,118
2022-06-01	102.00	102.00	101.50	101.50	95.328	16,572
2022-05-31	101.50	102.00	101.50	102.00	95.797	20,639
2022-05-30	101.50	102.00	101.50	101.50	95.328	10,754
2022-05-27	101.00	101.00	101.00	101.00	94.858	13,706
2022-05-26	100.50	100.50	100.50	100.50	94.388	18,188
2022-05-25	100.50	101.00	100.50	101.00	94.858	23,614
2022-05-24	101.00	101.00	100.50	100.50	94.388	19,547
2022-05-23	102.00	102.00	101.00	101.00	94.858	15,928
2022-05-20	101.50	102.00	101.50	101.50	95.328	13,209
2022-05-19	101.00	101.00	101.00	101.00	94.858	16,501
2022-05-18	102.00	103.00	102.00	102.00	95.797	35,398
2022-05-17	101.50	102.00	101.50	102.00	95.797	23,795
2022-05-16	101.50	101.50	100.50	101.50	95.328	12,089
2022-05-13	101.00	101.00	100.00	101.00	94.858	44,206
2022-05-12	104.00	104.00	99.300	100.00	93.919	44,559

← NewerPage 18 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.