Dadi Early-Childhood Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	17.350	17.400	17.200	17.400	17.400	50,231
2025-10-20	17.650	17.650	17.150	17.350	17.350	57,058
2025-10-17	17.650	17.650	17.250	17.300	17.300	19,028
2025-10-16	17.200	17.400	17.200	17.250	17.250	18,147
2025-10-15	17.600	17.600	17.150	17.200	17.200	19,357
2025-10-14	17.800	17.800	17.050	17.050	17.050	72,000
2025-10-13	17.350	17.450	17.250	17.300	17.300	22,030
2025-10-09	17.450	17.700	17.300	17.450	17.450	56,003
2025-10-08	17.850	17.850	17.500	17.500	17.500	51,000
2025-10-07	17.850	17.850	17.550	17.550	17.550	36,001
2025-10-03	17.850	17.850	17.550	17.550	17.550	12,100
2025-10-02	17.700	17.700	17.550	17.550	17.550	38,004
2025-10-01	17.800	17.950	17.650	17.700	17.700	28,166
2025-09-30	18.150	18.150	17.800	17.800	17.800	33,234
2025-09-29	17.850	17.850	17.850	17.850	17.850	0
2025-09-26	18.250	18.250	17.800	17.850	17.850	23,000
2025-09-25	18.200	18.200	17.900	18.000	18.000	26,000
2025-09-24	17.950	18.100	17.900	17.900	17.900	23,000
2025-09-23	17.950	18.000	17.950	18.000	18.000	32,000
2025-09-22	18.250	18.350	18.200	18.300	18.300	37,009
2025-09-19	18.300	18.550	18.250	18.250	18.250	34,001
2025-09-18	18.050	18.250	18.000	18.250	18.250	17,200
2025-09-17	18.000	18.250	17.900	18.250	18.250	56,000
2025-09-16	18.000	18.200	18.000	18.000	18.000	25,008
2025-09-15	18.150	18.350	17.950	17.950	17.950	33,049
2025-09-12	17.900	18.200	17.900	18.150	18.150	28,006
2025-09-11	18.050	18.200	17.900	17.900	17.900	47,001
2025-09-10	18.100	18.350	18.000	18.200	18.200	23,018
2025-09-09	18.150	18.350	18.150	18.200	18.200	22,100
2025-09-08	18.650	18.700	18.100	18.200	18.200	56,559
2025-09-05	18.450	18.450	18.200	18.250	18.250	26,000
2025-09-04	18.050	18.400	18.050	18.150	18.150	34,000
2025-09-03	18.200	18.600	18.000	18.350	18.350	115,034
2025-09-02	17.750	17.950	17.600	17.950	17.950	27,001
2025-09-01	18.350	18.350	17.700	17.750	17.750	75,056
2025-08-29	18.200	18.200	17.600	17.850	17.850	81,007
2025-08-28	17.400	18.800	17.400	18.100	18.100	450,560
2025-08-27	17.300	17.300	17.000	17.100	17.100	149,100
2025-08-26	17.450	17.500	17.250	17.300	17.300	78,221
2025-08-25	17.400	17.500	17.200	17.300	17.300	62,000
2025-08-22	17.500	17.500	17.050	17.200	17.200	46,001
2025-08-21	17.050	17.300	17.000	17.250	17.250	89,073
2025-08-20	17.650	17.650	17.000	17.100	17.100	225,201
2025-08-19	18.400	18.400	17.650	17.750	17.750	126,600
2025-08-18	17.900	17.950	17.800	17.850	17.850	101,101
2025-08-15	18.150	18.150	17.850	17.900	17.900	43,032
2025-08-14	17.900	18.150	17.900	18.000	18.000	88,823
2025-08-13	18.500	18.500	17.700	18.000	18.000	132,218
2025-08-12	18.700	19.300	18.700	19.100	18.082	203,633
2025-08-11	18.650	18.850	18.650	18.700	17.704	102,141
2025-08-08	19.000	19.000	18.550	18.650	17.656	76,075
2025-08-07	19.200	19.200	18.550	18.700	17.704	113,408
2025-08-06	19.000	19.050	18.600	18.950	18.950	88,299
2025-08-05	19.100	19.300	18.950	18.950	18.950	126,310
2025-08-04	19.700	19.700	18.850	19.100	19.100	156,130
2025-08-01	19.950	19.950	19.950	19.950	19.950	157,870
2025-07-31	19.200	20.750	19.200	19.950	19.950	494,007
2025-07-30	18.550	19.300	18.550	18.900	18.900	48,080
2025-07-29	18.400	18.600	18.400	18.500	18.500	47,001
2025-07-28	18.700	18.700	18.300	18.450	18.450	99,300

← NewerPage 5 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.