Dadi Early-Childhood Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.800	13.800	12.750	12.950	12.950	174,001
2026-04-23	13.150	13.450	12.600	12.800	12.800	160,010
2026-04-22	13.600	13.600	13.050	13.100	13.100	215,497
2026-04-21	12.350	13.550	12.350	13.550	13.550	394,501
2026-04-20	12.500	12.600	12.300	12.350	12.350	64,005
2026-04-17	12.200	12.500	12.100	12.500	12.500	47,061
2026-04-16	12.100	12.400	12.100	12.400	12.400	81,172
2026-04-15	12.250	12.250	12.050	12.200	12.200	133,004
2026-04-14	12.100	12.300	12.000	12.250	12.250	118,003
2026-04-13	12.300	12.300	12.050	12.150	12.150	117,101
2026-04-10	12.350	12.500	12.350	12.350	12.350	76,500
2026-04-09	12.500	12.600	12.400	12.450	12.450	51,004
2026-04-08	12.500	12.600	12.450	12.550	12.550	89,034
2026-04-07	12.600	12.600	12.500	12.600	12.600	17,033
2026-04-02	12.600	12.750	12.600	12.600	12.600	34,009
2026-04-01	12.650	12.700	12.550	12.600	12.600	41,373
2026-03-31	12.600	12.750	12.600	12.600	12.600	39,366
2026-03-30	12.650	12.850	12.600	12.700	12.700	15,049
2026-03-27	12.700	12.900	12.550	12.900	12.900	51,010
2026-03-26	12.800	12.800	12.750	12.800	12.800	65,018
2026-03-25	12.700	12.900	12.650	12.800	12.800	66,008
2026-03-24	13.100	13.100	12.700	12.800	12.800	83,324
2026-03-23	13.100	13.100	13.000	13.000	13.000	55,012
2026-03-20	13.050	13.150	13.050	13.150	13.150	27,364
2026-03-19	13.100	13.150	13.050	13.050	13.050	36,307
2026-03-18	13.050	13.200	13.050	13.100	13.100	40,103
2026-03-17	13.600	13.600	13.000	13.050	13.050	79,101
2026-03-16	13.600	13.600	13.000	13.150	13.150	169,090
2026-03-13	13.950	13.950	13.500	13.550	13.550	119,411
2026-03-12	13.900	14.000	13.900	14.000	14.000	19,061
2026-03-11	13.500	14.050	13.500	13.900	13.900	101,006
2026-03-10	13.600	14.300	13.600	13.800	13.800	40,008
2026-03-09	14.150	14.200	13.800	14.000	14.000	66,016
2026-03-06	14.200	14.550	14.200	14.450	14.450	38,016
2026-03-05	14.550	14.650	14.400	14.600	14.600	83,026
2026-03-04	14.350	14.800	14.000	14.550	14.550	92,282
2026-03-03	15.000	15.000	14.300	14.850	14.850	130,211
2026-03-02	15.300	15.300	14.950	15.000	15.000	106,171
2026-02-26	15.450	15.650	15.300	15.300	15.300	54,806
2026-02-25	15.500	15.500	15.400	15.450	15.450	71,055
2026-02-24	15.500	15.550	15.500	15.500	15.500	51,042
2026-02-23	15.600	15.700	15.500	15.650	15.650	77,002
2026-02-11	15.500	15.650	15.400	15.650	15.650	64,002
2026-02-10	15.500	15.600	15.500	15.500	15.500	27,024
2026-02-09	15.700	15.700	15.600	15.650	15.650	25,004
2026-02-06	16.200	16.200	15.650	15.800	15.800	41,500
2026-02-05	16.200	16.200	16.050	16.100	16.100	26,004
2026-02-04	15.900	16.400	15.500	16.200	16.200	67,100
2026-02-03	16.050	16.050	15.450	15.500	15.500	90,185
2026-02-02	16.000	16.100	15.600	15.650	15.650	124,003
2026-01-30	16.200	16.200	16.000	16.000	16.000	69,470
2026-01-29	16.150	16.200	16.000	16.100	16.100	90,300
2026-01-28	16.350	16.350	16.050	16.150	16.150	121,188
2026-01-27	16.350	17.000	16.250	16.450	16.450	80,145
2026-01-26	16.500	16.750	16.400	16.400	16.400	73,546
2026-01-23	17.100	17.250	16.400	16.650	16.650	58,143
2026-01-22	17.000	17.000	16.600	16.650	16.650	24,005
2026-01-21	16.650	16.650	16.450	16.650	16.650	59,035
2026-01-20	16.700	17.450	16.650	16.700	16.700	96,003
2026-01-19	16.650	16.750	16.500	16.650	16.650	101,050

← NewerPage 3 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.