Dadi Early-Childhood Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	141.50	141.50	141.00	141.00	132.43	6,613
2022-02-09	141.50	142.00	141.50	141.50	132.90	7,717
2022-02-08	140.00	142.00	140.00	141.50	132.90	13,548
2022-02-07	140.00	141.00	140.00	141.00	132.43	10,603
2022-01-26	139.00	141.00	139.00	140.50	131.96	13,288
2022-01-25	140.00	140.00	139.00	140.00	131.49	20,027
2022-01-24	140.00	141.00	139.00	141.00	132.43	15,516
2022-01-21	140.00	141.00	140.00	141.00	132.43	11,587
2022-01-20	140.00	141.00	140.00	141.00	132.43	5,657
2022-01-19	141.50	141.50	140.00	140.00	131.49	16,435
2022-01-18	141.00	141.50	141.00	141.00	132.43	10,429
2022-01-17	141.50	141.50	140.50	140.50	131.96	17,868
2022-01-14	139.00	139.00	138.50	139.00	130.55	21,535
2022-01-13	140.00	140.00	140.00	140.00	131.49	10,154
2022-01-12	140.00	140.00	140.00	140.00	131.49	2,909
2022-01-11	141.00	143.50	138.50	139.50	131.02	53,923
2022-01-10	139.50	139.50	138.50	138.50	130.08	15,635
2022-01-07	140.00	140.00	140.00	140.00	131.49	17,549
2022-01-06	141.00	141.00	140.00	140.00	131.49	12,644
2022-01-05	141.00	142.50	141.00	141.00	132.43	8,827
2022-01-04	142.50	142.50	141.00	141.00	132.43	21,325
2022-01-03	146.00	146.00	142.00	142.00	133.36	15,359
2021-12-30	144.50	146.00	141.00	146.00	137.12	18,592
2021-12-29	142.50	142.50	141.00	141.50	132.90	13,938
2021-12-28	140.50	142.50	140.50	141.50	132.90	12,275
2021-12-27	143.00	143.00	141.00	141.00	132.43	47,005
2021-12-24	144.50	144.50	143.50	144.00	135.24	14,289
2021-12-23	147.00	147.00	146.50	147.00	138.06	12,391
2021-12-22	144.00	146.50	144.00	146.50	137.59	19,843
2021-12-21	144.50	145.00	143.50	143.50	134.77	14,376
2021-12-20	144.50	144.50	144.50	144.50	135.71	3,300
2021-12-17	147.00	147.00	145.50	146.00	137.12	9,872
2021-12-16	146.00	147.00	145.00	147.00	138.06	17,477
2021-12-15	146.50	146.50	146.50	146.50	137.59	4,173
2021-12-14	145.50	146.50	145.50	146.00	137.12	6,551
2021-12-13	150.50	150.50	148.00	148.00	139.00	8,527
2021-12-10	148.50	151.00	148.50	150.50	141.35	6,052
2021-12-09	143.00	152.00	143.00	148.50	139.47	18,068
2021-12-08	143.00	143.50	142.00	143.00	134.30	17,614
2021-12-07	143.00	143.00	143.00	143.00	134.30	5,455
2021-12-06	142.50	143.00	141.50	143.00	134.30	33,803
2021-12-03	144.00	145.00	143.00	143.00	134.30	32,263
2021-12-02	146.50	146.50	143.00	145.00	136.18	52,437
2021-12-01	146.50	146.50	146.50	146.50	137.59	8,348
2021-11-30	148.00	148.00	147.00	147.00	138.06	6,544
2021-11-29	146.00	147.00	146.00	147.00	138.06	9,804
2021-11-26	148.00	148.00	147.00	148.00	139.00	24,574
2021-11-25	149.00	149.00	148.00	149.00	139.94	10,733
2021-11-24	148.50	148.50	148.00	148.00	139.00	18,149
2021-11-23	148.50	150.00	148.00	148.50	139.47	21,714
2021-11-22	149.00	150.00	148.50	149.50	140.41	20,161
2021-11-19	149.50	150.50	149.50	150.50	141.35	11,449
2021-11-18	150.50	151.00	148.00	150.50	141.35	57,676
2021-11-17	149.00	152.00	149.00	152.00	142.76	15,948
2021-11-16	149.00	150.00	149.00	149.00	139.94	30,806
2021-11-15	149.00	150.00	149.00	149.00	139.94	26,436
2021-11-12	150.00	150.00	149.00	149.00	139.94	41,887
2021-11-11	150.00	150.50	150.00	150.00	140.88	34,951
2021-11-10	151.00	151.00	150.00	150.50	141.35	34,346
2021-11-09	150.50	151.50	150.50	151.50	142.29	15,073

← NewerPage 20 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.