Dadi Early-Childhood Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.950	16.950	16.500	16.650	16.650	35,005
2026-01-15	16.500	16.800	16.500	16.650	16.650	79,003
2026-01-14	16.900	16.900	16.500	16.700	16.700	45,004
2026-01-13	17.100	17.100	16.700	16.950	16.950	32,000
2026-01-12	16.800	16.800	16.450	16.600	16.600	38,005
2026-01-09	16.400	16.500	16.400	16.450	16.450	23,201
2026-01-08	16.400	16.950	16.300	16.400	16.400	48,150
2026-01-07	16.800	16.800	16.350	16.400	16.400	67,000
2026-01-06	16.700	16.800	16.300	16.500	16.500	93,002
2026-01-05	17.100	17.100	16.600	16.700	16.700	67,276
2026-01-02	17.150	17.450	17.000	17.100	17.100	22,002
2025-12-31	17.150	17.550	17.100	17.150	17.150	22,004
2025-12-30	17.550	17.550	17.050	17.150	17.150	52,004
2025-12-29	17.300	17.300	17.100	17.150	17.150	30,409
2025-12-26	17.700	17.700	17.300	17.300	17.300	33,027
2025-12-24	17.400	17.750	17.400	17.400	17.400	32,000
2025-12-23	17.100	17.350	17.100	17.350	17.350	21,153
2025-12-22	17.450	17.450	17.050	17.300	17.300	26,001
2025-12-19	17.450	17.450	17.100	17.100	17.100	10,103
2025-12-18	17.550	17.550	17.200	17.200	17.200	10,005
2025-12-17	17.150	17.900	17.150	17.300	17.300	17,005
2025-12-16	17.100	17.100	16.900	17.000	17.000	44,002
2025-12-15	17.000	17.000	16.950	17.000	17.000	24,001
2025-12-12	17.150	17.150	17.000	17.000	17.000	23,224
2025-12-11	17.000	17.000	16.950	17.000	17.000	17,006
2025-12-10	16.950	17.150	16.950	17.000	17.000	37,006
2025-12-09	17.050	17.150	17.050	17.100	17.100	37,013
2025-12-08	17.000	17.150	17.000	17.100	17.100	33,002
2025-12-05	17.100	17.100	17.100	17.100	17.100	7,001
2025-12-04	16.900	17.200	16.900	17.100	17.100	9,000
2025-12-03	17.150	17.150	17.000	17.050	17.050	20,002
2025-12-02	17.200	17.450	17.100	17.100	17.100	27,006
2025-12-01	17.000	17.300	17.000	17.100	17.100	42,002
2025-11-28	16.900	17.200	16.900	17.000	17.000	22,000
2025-11-27	16.750	16.850	16.600	16.800	16.800	44,001
2025-11-26	16.450	16.850	16.450	16.700	16.700	32,000
2025-11-25	16.700	16.700	16.600	16.600	16.600	13,468
2025-11-24	16.500	16.850	16.450	16.600	16.600	35,052
2025-11-21	16.850	16.850	16.550	16.550	16.550	25,003
2025-11-20	16.650	16.750	16.650	16.750	16.750	23,033
2025-11-19	17.100	17.100	16.600	16.600	16.600	13,170
2025-11-18	17.000	17.000	16.600	16.600	16.600	102,100
2025-11-17	17.050	17.150	16.900	17.100	17.100	25,002
2025-11-14	17.400	17.400	17.050	17.050	17.050	12,003
2025-11-13	16.800	17.050	16.800	17.050	17.050	33,169
2025-11-12	17.200	17.200	16.800	16.850	16.850	20,001
2025-11-11	16.800	16.950	16.750	16.750	16.750	29,048
2025-11-10	17.050	17.050	16.750	17.000	17.000	104,004
2025-11-07	17.150	17.150	17.050	17.050	17.050	24,077
2025-11-06	17.150	17.200	17.050	17.150	17.150	51,200
2025-11-05	17.550	17.550	17.100	17.100	17.100	9,003
2025-11-04	17.200	17.250	17.150	17.150	17.150	11,001
2025-11-03	17.100	17.400	17.000	17.150	17.150	47,001
2025-10-31	17.800	17.800	17.250	17.300	17.300	21,000
2025-10-30	17.450	17.450	17.350	17.400	17.400	30,002
2025-10-29	17.550	17.600	17.450	17.450	17.450	34,000
2025-10-28	17.300	17.550	17.300	17.500	17.500	27,031
2025-10-27	17.700	17.750	17.500	17.550	17.550	47,000
2025-10-23	17.450	17.900	17.450	17.750	17.750	26,030
2025-10-22	17.400	17.400	17.400	17.400	17.400	16,001

← NewerPage 4 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.