Dadi Early-Childhood Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	23.500	23.500	22.900	23.150	23.150	32,001
2025-04-30	22.850	23.400	22.600	23.000	23.000	38,735
2025-04-29	22.000	22.500	22.000	22.500	22.500	45,000
2025-04-28	22.100	22.200	21.700	22.000	22.000	58,000
2025-04-25	22.550	22.850	22.000	22.200	22.200	52,209
2025-04-24	21.900	22.500	21.750	22.250	22.250	15,000
2025-04-23	22.200	22.200	21.800	21.950	21.950	32,003
2025-04-22	21.200	21.900	21.200	21.500	21.500	7,232
2025-04-21	22.750	22.750	21.500	21.600	21.600	20,011
2025-04-18	22.300	22.300	22.000	22.000	22.000	15,001
2025-04-17	22.000	22.200	21.700	21.950	21.950	65,013
2025-04-16	22.600	22.600	21.850	22.000	22.000	39,112
2025-04-15	21.650	23.250	21.650	22.550	22.550	38,162
2025-04-14	22.200	22.500	21.550	21.650	21.650	47,029
2025-04-11	22.000	22.050	21.500	22.050	22.050	80,007
2025-04-10	21.900	22.050	21.550	22.050	22.050	94,000
2025-04-09	21.900	22.000	20.050	20.050	20.050	214,009
2025-04-08	22.400	22.900	21.750	22.250	22.250	303,154
2025-04-07	24.150	24.150	24.150	24.150	24.150	33,062
2025-04-02	27.000	27.250	26.800	26.800	26.800	74,227
2025-04-01	27.700	28.600	27.250	27.250	27.250	144,007
2025-03-31	27.300	28.350	26.850	27.250	27.250	163,016
2025-03-28	28.150	28.600	27.650	28.200	28.200	170,001
2025-03-27	28.850	28.950	28.100	28.700	28.700	197,008
2025-03-26	28.350	28.650	27.850	28.500	28.500	519,002
2025-03-25	26.000	28.350	25.600	28.350	28.350	919,700
2025-03-24	25.900	26.050	25.700	25.800	25.800	19,055
2025-03-21	25.450	27.000	25.400	25.800	25.800	151,049
2025-03-20	25.950	25.950	25.250	25.250	25.250	21,003
2025-03-19	25.300	25.500	25.250	25.300	25.300	22,003
2025-03-18	26.000	26.000	25.500	25.650	25.650	18,007
2025-03-17	26.050	26.500	25.500	25.550	25.550	43,009
2025-03-14	25.500	26.000	25.500	25.800	25.800	28,008
2025-03-13	25.500	26.200	25.500	25.500	25.500	40,011
2025-03-12	25.600	25.650	25.500	25.500	25.500	51,004
2025-03-11	26.100	26.100	25.550	25.650	25.650	38,119
2025-03-10	27.100	27.100	25.950	26.100	26.100	192,015
2025-03-07	27.850	27.850	27.300	27.500	27.500	37,001
2025-03-06	27.700	27.950	27.450	27.600	27.600	56,002
2025-03-05	27.400	27.900	27.250	27.900	27.900	65,000
2025-03-04	27.500	27.500	27.300	27.400	27.400	27,010
2025-03-03	27.950	28.000	27.400	27.600	27.600	50,010
2025-02-27	27.900	28.100	27.900	28.100	28.100	28,015
2025-02-26	28.000	28.250	27.750	27.900	27.900	81,110
2025-02-25	28.500	28.800	27.800	28.150	28.150	148,021
2025-02-24	28.800	29.800	28.600	28.800	28.800	55,026
2025-02-21	29.050	29.500	28.750	29.050	29.050	64,003
2025-02-20	29.100	29.250	28.950	29.150	29.150	62,013
2025-02-19	29.000	29.500	28.750	29.300	29.300	72,101
2025-02-18	29.000	29.200	28.500	29.200	29.200	128,017
2025-02-17	28.850	29.000	28.200	28.600	28.600	51,013
2025-02-14	28.500	29.100	27.900	28.250	28.250	67,016
2025-02-13	28.100	29.700	28.100	28.500	28.500	308,006
2025-02-12	28.400	28.950	27.750	28.250	28.250	49,007
2025-02-11	29.300	29.300	27.900	28.150	28.150	84,100
2025-02-10	27.750	29.900	27.200	29.100	29.100	231,213
2025-02-07	27.050	27.800	27.000	27.800	27.800	75,109
2025-02-06	27.500	27.700	27.000	27.050	27.050	56,140
2025-02-05	27.450	27.500	26.850	27.300	27.300	62,003
2025-02-04	27.500	27.900	26.900	27.000	27.000	24,002

← NewerPage 7 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.