Dadi Early-Childhood Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	27.600	27.600	26.800	27.050	27.050	50,173
2025-01-22	28.000	28.000	27.150	27.550	27.550	89,000
2025-01-21	27.650	27.750	26.950	27.100	27.100	54,000
2025-01-20	27.650	27.850	26.750	27.250	27.250	61,000
2025-01-17	27.650	27.650	26.650	27.250	27.250	44,000
2025-01-16	25.950	27.000	25.400	26.750	26.750	108,000
2025-01-15	26.500	26.500	25.550	25.950	25.950	23,000
2025-01-14	25.800	26.200	25.650	25.900	25.900	55,000
2025-01-13	26.800	26.800	24.400	25.000	25.000	117,000
2025-01-10	26.400	26.450	25.800	26.250	26.250	55,000
2025-01-09	27.200	27.800	26.350	26.400	26.400	97,000
2025-01-08	27.700	27.950	27.150	27.400	27.400	116,000
2025-01-07	28.100	28.150	26.500	27.000	27.000	177,000
2025-01-06	26.300	28.200	26.300	27.600	27.600	471,000
2025-01-03	26.700	26.700	25.450	25.800	25.800	190,000
2025-01-02	25.500	26.150	25.350	25.850	25.850	328,000
2024-12-31	23.350	24.750	23.350	24.450	24.450	90,000
2024-12-30	24.200	24.200	23.400	23.400	23.400	65,000
2024-12-27	23.800	24.000	23.600	23.650	23.650	30,000
2024-12-26	23.400	24.400	23.400	24.000	24.000	167,000
2024-12-25	23.750	23.750	22.950	23.250	23.250	113,000
2024-12-24	23.300	23.800	23.150	23.400	23.400	119,000
2024-12-23	23.200	23.950	23.200	23.250	23.250	169,000
2024-12-20	24.400	24.550	23.500	23.800	23.800	128,000
2024-12-19	25.750	25.750	24.050	24.600	24.600	139,000
2024-12-18	25.700	25.900	25.700	25.800	25.800	16,000
2024-12-17	25.800	26.500	25.800	25.800	25.800	71,000
2024-12-16	28.050	28.100	25.250	25.800	25.800	136,000
2024-12-13	27.900	28.200	27.400	27.450	27.450	42,000
2024-12-12	28.050	28.750	27.800	27.800	27.800	41,000
2024-12-11	28.000	28.100	27.950	28.000	28.000	32,000
2024-12-10	28.550	28.600	27.900	28.000	28.000	145,000
2024-12-09	28.250	28.500	27.950	27.950	27.950	71,000
2024-12-06	28.200	28.800	28.200	28.500	28.500	16,000
2024-12-05	28.950	28.950	28.500	28.500	28.500	18,000
2024-12-04	28.750	28.750	28.500	28.600	28.600	29,000
2024-12-03	29.100	29.100	28.300	28.600	28.600	25,000
2024-12-02	28.200	28.900	28.150	28.150	28.150	45,000
2024-11-29	28.150	28.400	27.950	28.200	28.200	80,000
2024-11-28	29.000	29.000	28.100	28.100	28.100	16,000
2024-11-27	28.650	28.900	28.250	28.250	28.250	48,000
2024-11-26	28.400	28.450	28.200	28.350	28.350	48,000
2024-11-25	29.150	29.150	28.300	28.400	28.400	66,000
2024-11-22	28.700	28.800	28.500	28.550	28.550	51,000
2024-11-21	29.350	29.350	28.650	28.700	28.700	15,000
2024-11-20	28.450	29.200	28.450	28.500	28.500	23,967
2024-11-19	28.400	29.300	28.400	28.550	28.550	40,000
2024-11-18	28.400	28.400	28.150	28.350	28.350	30,000
2024-11-15	28.400	28.850	28.000	28.400	28.400	157,000
2024-11-14	30.000	30.000	28.950	28.950	28.950	37,000
2024-11-13	29.250	29.700	29.100	29.150	29.150	24,000
2024-11-12	30.000	30.100	29.350	29.400	29.400	21,000
2024-11-11	29.950	30.050	29.100	29.600	29.600	122,000
2024-11-08	31.600	32.350	30.700	30.900	30.900	95,000
2024-11-07	30.550	31.200	30.550	31.100	31.100	47,000
2024-11-06	30.650	30.750	30.350	30.700	30.700	21,000
2024-11-05	30.800	31.400	30.250	30.300	30.300	54,000
2024-11-04	30.300	30.550	30.250	30.300	30.300	18,000
2024-11-01	30.000	30.250	30.000	30.250	30.250	36,000
2024-10-31	29.700	29.700	29.700	29.700	29.700	0

← NewerPage 8 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.