Dadi Early-Childhood Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	30.800	30.800	29.600	29.700	29.700	42,000
2024-10-29	30.350	30.400	29.600	30.000	30.000	42,000
2024-10-28	30.700	30.700	29.200	29.800	29.800	127,000
2024-10-25	32.300	32.300	30.800	31.100	31.100	76,000
2024-10-24	32.400	32.400	31.600	31.700	31.700	44,000
2024-10-23	32.150	32.700	31.600	32.300	32.300	94,000
2024-10-22	31.650	31.750	31.000	31.450	31.450	26,000
2024-10-21	31.500	31.750	30.950	30.950	30.950	50,000
2024-10-18	31.150	31.850	30.650	30.750	30.750	54,000
2024-10-17	31.100	31.850	31.050	31.450	31.450	27,000
2024-10-16	30.500	32.700	30.500	31.150	31.150	62,000
2024-10-15	30.850	30.950	30.500	30.500	30.500	11,000
2024-10-14	30.450	31.150	30.050	30.950	30.950	52,000
2024-10-11	31.850	31.850	30.500	30.550	30.550	118,000
2024-10-09	33.150	33.150	31.800	31.850	31.850	82,000
2024-10-08	33.950	34.550	32.400	32.550	32.550	233,000
2024-10-07	34.000	34.400	33.300	33.950	33.950	399,000
2024-10-04	32.750	35.900	32.500	33.550	33.550	1,291,000
2024-10-03	32.650	32.650	32.650	32.650	32.650	0
2024-10-02	32.650	32.650	32.650	32.650	32.650	0
2024-10-01	34.000	35.100	32.550	32.650	32.650	735,000
2024-09-30	33.950	34.000	33.000	34.000	34.000	333,000
2024-09-27	28.700	30.950	28.700	30.950	30.950	308,000
2024-09-26	28.800	28.800	28.150	28.150	28.150	28,000
2024-09-25	28.100	28.750	28.100	28.300	28.300	37,000
2024-09-24	28.550	28.550	28.100	28.100	28.100	27,000
2024-09-23	29.000	29.000	28.000	28.000	28.000	47,000
2024-09-20	28.000	28.300	28.000	28.300	28.300	53,000
2024-09-19	28.250	28.250	27.850	28.000	28.000	10,000
2024-09-18	27.800	28.300	27.800	28.300	28.300	30,000
2024-09-16	28.200	28.200	27.600	27.800	27.800	145,000
2024-09-13	27.900	28.450	27.750	28.350	28.350	71,000
2024-09-12	28.000	28.100	27.850	27.900	27.900	90,000
2024-09-11	27.950	28.000	27.800	27.950	27.950	33,000
2024-09-10	28.750	28.750	27.800	27.950	27.950	111,000
2024-09-09	29.050	29.050	28.500	28.600	28.600	47,000
2024-09-06	29.100	29.200	29.000	29.200	29.200	34,000
2024-09-05	29.600	29.600	29.050	29.100	29.100	33,000
2024-09-04	28.950	29.900	28.950	29.500	29.500	36,000
2024-09-03	30.000	30.000	29.550	29.750	29.750	34,000
2024-09-02	30.600	30.700	30.000	30.000	30.000	25,000
2024-08-30	30.050	30.200	29.800	30.050	30.050	47,000
2024-08-29	30.600	30.600	30.000	30.200	30.200	34,000
2024-08-28	29.400	30.800	29.400	30.450	30.450	68,000
2024-08-27	29.600	29.600	29.250	29.400	29.400	30,000
2024-08-26	29.500	29.700	29.350	29.600	29.600	11,000
2024-08-23	29.350	29.500	29.300	29.350	29.350	28,000
2024-08-22	29.700	29.950	29.450	29.600	29.600	27,000
2024-08-21	29.350	29.500	29.300	29.500	29.500	7,000
2024-08-20	29.700	29.750	29.050	29.350	29.350	61,000
2024-08-19	30.100	30.300	29.750	29.750	29.750	47,000
2024-08-16	29.800	30.500	29.800	30.050	30.050	46,000
2024-08-15	30.000	30.200	29.700	29.800	29.800	46,000
2024-08-14	29.450	30.500	29.300	29.850	29.850	117,000
2024-08-13	29.100	29.350	28.600	29.100	29.100	68,000
2024-08-12	28.700	29.900	28.600	29.250	29.250	119,000
2024-08-09	29.000	29.000	28.450	28.700	28.700	254,000
2024-08-08	29.850	30.050	29.300	29.400	29.400	21,000
2024-08-07	29.000	30.450	28.600	29.850	29.850	81,000
2024-08-06	28.100	29.250	27.750	28.300	28.300	142,000

← NewerPage 9 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.