Dadi Early-Childhood Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	104.00	104.00	99.300	100.00	93.919	44,559
2022-05-11	103.50	105.00	103.50	104.00	97.676	24,789
2022-05-10	104.50	104.50	102.50	103.50	97.206	29,789
2022-05-09	106.50	106.50	104.50	105.00	98.615	26,400
2022-05-06	108.00	108.00	106.50	106.50	100.02	18,006
2022-05-05	109.00	109.00	108.50	109.00	102.37	16,574
2022-05-04	109.50	110.00	109.50	109.50	102.84	13,054
2022-05-03	110.00	110.00	109.00	109.00	102.37	12,128
2022-04-29	109.00	110.50	108.50	109.00	102.37	36,196
2022-04-28	111.00	112.00	110.00	110.00	103.31	28,681
2022-04-27	109.50	112.00	109.50	112.00	105.19	27,593
2022-04-26	111.50	112.00	111.00	112.00	105.19	14,868
2022-04-25	114.00	114.00	110.50	110.50	103.78	53,405
2022-04-22	115.00	115.00	114.50	115.00	108.01	8,974
2022-04-21	115.00	115.00	115.00	115.00	108.01	8,857
2022-04-20	115.00	116.00	115.00	115.00	108.01	15,298
2022-04-19	115.00	115.00	115.00	115.00	108.01	14,963
2022-04-18	115.00	115.00	114.50	114.50	107.54	17,309
2022-04-14	115.00	115.00	114.00	115.00	108.01	19,592
2022-04-13	116.00	116.00	114.00	115.50	108.48	32,911
2022-04-12	116.00	117.00	115.00	116.00	108.95	10,680
2022-04-11	118.00	118.00	116.00	116.00	108.95	19,688
2022-04-08	119.50	119.50	118.50	118.50	111.29	14,919
2022-04-07	119.50	119.50	119.50	119.50	112.23	3,936
2022-04-06	119.00	119.00	119.00	119.00	111.76	5,109
2022-04-01	120.00	120.00	120.00	120.00	112.70	2,419
2022-03-31	121.00	121.00	120.00	120.50	113.17	11,358
2022-03-30	120.50	120.50	120.50	120.50	113.17	2,930
2022-03-29	120.00	120.50	120.00	120.50	113.17	32,843
2022-03-28	119.00	119.00	118.00	118.00	110.82	15,687
2022-03-25	120.00	120.00	119.00	120.00	112.70	31,698
2022-03-24	120.00	120.00	119.50	119.50	112.23	12,244
2022-03-23	120.50	120.50	120.00	120.00	112.70	25,521
2022-03-22	120.00	120.50	120.00	120.50	113.17	24,759
2022-03-21	117.00	124.50	117.00	120.50	113.17	51,370
2022-03-18	115.00	116.50	115.00	115.50	108.48	24,564
2022-03-17	112.50	116.00	112.50	113.00	106.13	54,704
2022-03-16	115.00	115.00	111.00	111.00	104.25	66,514
2022-03-15	116.50	116.50	115.00	115.50	108.48	41,350
2022-03-14	118.00	118.00	116.50	116.50	109.42	30,647
2022-03-11	118.00	119.00	116.00	118.50	111.29	55,849
2022-03-10	122.00	122.00	118.00	119.50	112.23	100,941
2022-03-09	123.50	123.50	120.00	121.50	114.11	70,354
2022-03-08	125.50	126.00	124.00	124.00	116.46	50,828
2022-03-07	129.50	129.50	128.00	128.50	120.69	42,474
2022-03-04	131.00	131.00	129.50	130.50	122.56	38,348
2022-03-03	132.50	132.50	131.50	132.00	123.97	14,903
2022-03-02	132.50	132.50	131.00	132.00	123.97	23,919
2022-03-01	132.00	132.00	131.50	132.00	123.97	37,003
2022-02-25	135.00	136.00	132.00	132.00	123.97	50,733
2022-02-24	136.00	137.00	134.00	134.50	126.32	38,346
2022-02-23	137.00	137.50	137.00	137.50	129.14	5,620
2022-02-22	136.00	137.00	136.00	137.00	128.67	14,489
2022-02-21	137.50	137.50	137.00	137.50	129.14	18,022
2022-02-18	138.50	139.00	138.00	138.00	129.61	15,104
2022-02-17	140.00	140.00	139.50	139.50	131.02	5,567
2022-02-16	140.00	140.00	138.00	139.50	131.02	31,231
2022-02-15	139.00	140.00	139.00	140.00	131.49	7,788
2022-02-14	136.00	140.00	136.00	139.00	130.55	23,352
2022-02-11	141.00	141.00	140.00	140.00	131.49	28,386

← NewerPage 19 of 21 · 1,218 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.