Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	27.211	27.574	27.211	27.528	24.718	413,497
2022-05-16	27.302	27.438	27.166	27.211	24.433	249,473
2022-05-13	27.166	27.302	26.848	27.302	24.514	473,022
2022-05-12	27.574	27.664	26.939	26.984	24.229	1,102,932
2022-05-11	27.574	27.937	27.574	27.755	24.921	350,774
2022-05-10	27.891	28.027	27.302	27.846	25.003	542,538
2022-05-09	28.027	28.073	27.846	27.891	25.043	623,479
2022-05-06	28.027	28.299	27.982	28.254	25.369	473,454
2022-05-05	28.345	28.390	28.163	28.299	25.410	407,188
2022-05-04	28.209	28.345	28.118	28.254	25.369	269,691
2022-05-03	28.254	28.299	27.937	28.209	25.328	508,012
2022-04-29	28.118	28.435	28.073	28.209	25.328	402,889
2022-04-28	28.209	28.345	28.027	28.209	25.328	258,464
2022-04-27	28.027	28.254	27.846	28.163	25.288	764,032
2022-04-26	28.390	28.753	28.390	28.526	25.613	382,079
2022-04-25	29.070	29.070	28.345	28.345	25.451	1,985,308
2022-04-22	29.297	29.342	29.116	29.206	26.224	401,280
2022-04-21	29.388	29.433	29.252	29.342	26.346	441,464
2022-04-20	29.433	29.433	29.161	29.297	26.306	634,834
2022-04-19	29.252	29.569	29.161	29.342	26.346	1,153,391
2022-04-18	28.934	29.252	28.934	29.206	26.224	784,221
2022-04-15	29.116	29.206	28.844	28.980	26.021	754,118
2022-04-14	28.889	29.070	28.844	29.025	26.061	847,544
2022-04-13	28.571	28.844	28.435	28.844	25.898	1,467,016
2022-04-12	28.844	28.844	28.435	28.526	25.613	1,594,962
2022-04-11	29.479	29.615	28.526	28.662	25.736	2,212,342
2022-04-08	28.798	29.025	28.571	28.980	26.021	946,077
2022-04-07	28.662	29.025	28.571	28.662	25.736	1,236,916
2022-04-06	28.571	28.662	28.345	28.617	25.695	324,852
2022-04-01	28.571	28.662	28.481	28.571	25.654	698,145
2022-03-31	28.526	28.571	28.390	28.571	25.654	335,183
2022-03-30	28.118	28.662	27.801	28.526	25.613	1,377,902
2022-03-29	27.982	28.163	27.891	28.118	25.247	549,002
2022-03-28	27.937	28.209	27.801	27.982	25.125	1,043,802
2022-03-25	28.299	28.299	27.846	28.027	25.165	708,394
2022-03-24	28.209	28.345	28.027	28.254	25.369	343,667
2022-03-23	28.345	28.390	28.118	28.209	25.328	300,033
2022-03-22	28.662	28.662	28.027	28.209	25.328	479,210
2022-03-21	28.481	28.798	28.481	28.571	25.654	621,654
2022-03-18	28.299	28.526	28.163	28.390	25.491	567,756
2022-03-17	28.435	28.617	28.209	28.299	25.410	1,246,472
2022-03-16	27.846	28.027	27.664	28.027	25.165	402,633
2022-03-15	27.619	27.982	27.574	27.846	25.003	783,416
2022-03-14	27.891	27.937	27.574	27.801	24.962	251,989
2022-03-11	27.664	27.710	27.574	27.664	24.840	223,527
2022-03-10	27.483	27.846	27.483	27.801	24.962	317,422
2022-03-09	27.392	27.574	27.392	27.438	24.636	941,735
2022-03-08	27.574	27.574	27.166	27.392	24.595	949,362
2022-03-07	27.891	27.891	27.438	27.619	24.799	605,581
2022-03-04	27.937	28.118	27.891	28.073	25.206	232,627
2022-03-03	28.209	28.254	27.982	28.209	25.328	326,384
2022-03-02	28.118	28.254	27.982	28.027	25.165	312,007
2022-03-01	27.846	28.435	27.664	28.118	25.247	755,951
2022-02-25	27.619	27.891	27.483	27.664	24.840	458,818
2022-02-24	27.891	27.982	27.528	27.619	24.799	544,535
2022-02-23	27.982	28.118	27.846	28.027	25.165	390,455
2022-02-22	27.982	28.163	27.891	28.027	25.165	762,715
2022-02-21	27.801	28.163	27.801	28.163	25.288	397,655
2022-02-18	27.755	27.982	27.574	27.982	25.125	737,594
2022-02-17	27.438	27.937	27.347	27.937	25.084	636,460

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-27	2.8571 TWD
2020-07-28	2.0943 TWD
2019-08-01	0.4995 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.