Da-Li Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	27.347	27.438	27.302	27.347	24.555	198,881
2022-02-15	27.166	27.392	27.166	27.256	24.473	198,566
2022-02-14	27.211	27.438	27.120	27.256	24.473	298,777
2022-02-11	27.392	27.438	27.256	27.302	24.514	163,854
2022-02-10	27.392	27.483	27.347	27.483	24.677	226,122
2022-02-09	27.392	27.528	27.211	27.528	24.718	322,040
2022-02-08	27.166	27.438	27.166	27.392	24.595	284,548
2022-02-07	27.302	27.347	27.120	27.347	24.555	340,231
2022-01-26	26.939	27.120	26.848	27.075	24.310	351,340
2022-01-25	27.211	27.211	26.757	26.848	24.107	1,160,827
2022-01-24	27.030	27.302	26.893	27.302	24.514	269,208
2022-01-21	27.438	27.438	27.120	27.166	24.392	451,068
2022-01-20	27.302	27.392	27.211	27.392	24.595	232,054
2022-01-19	27.211	27.347	27.166	27.211	24.433	345,494
2022-01-18	27.302	27.438	27.211	27.211	24.433	366,318
2022-01-17	27.256	27.392	27.120	27.302	24.514	351,300
2022-01-14	27.347	27.392	27.120	27.256	24.473	445,410
2022-01-13	27.483	27.483	27.256	27.347	24.555	171,824
2022-01-12	27.438	27.528	27.211	27.528	24.718	337,416
2022-01-11	27.801	27.846	27.120	27.392	24.595	889,490
2022-01-10	27.438	27.574	27.438	27.528	24.718	298,181
2022-01-07	27.528	27.619	27.256	27.619	24.799	327,881
2022-01-06	27.438	27.574	27.256	27.392	24.595	264,720
2022-01-05	27.256	27.483	27.211	27.438	24.636	311,897
2022-01-04	27.347	27.664	27.256	27.392	24.595	396,074
2022-01-03	27.528	27.710	27.483	27.483	24.677	143,901
2021-12-30	27.664	27.664	27.392	27.619	24.799	329,132
2021-12-29	27.392	27.619	27.347	27.619	24.799	373,683
2021-12-28	27.438	27.483	27.302	27.392	24.595	202,273
2021-12-27	27.256	27.302	27.120	27.256	24.473	286,677
2021-12-24	27.347	27.347	27.166	27.256	24.473	241,190
2021-12-23	27.302	27.438	27.211	27.256	24.473	174,056
2021-12-22	27.211	27.302	27.166	27.256	24.473	193,635
2021-12-21	27.120	27.256	27.120	27.211	24.433	149,708
2021-12-20	27.302	27.302	27.166	27.256	24.473	187,866
2021-12-17	27.166	27.211	27.120	27.211	24.433	154,658
2021-12-16	27.166	27.256	27.075	27.166	24.392	286,823
2021-12-15	27.392	27.392	27.075	27.120	24.351	191,504
2021-12-14	27.256	27.755	27.075	27.120	24.351	330,197
2021-12-13	28.027	28.027	27.120	27.392	24.595	506,749
2021-12-10	27.438	27.483	27.166	27.211	24.433	272,383
2021-12-09	27.302	27.392	27.256	27.347	24.555	243,762
2021-12-08	27.483	27.483	27.120	27.256	24.473	227,434
2021-12-07	27.120	27.347	27.120	27.211	24.433	133,328
2021-12-06	27.438	27.483	27.120	27.302	24.514	337,928
2021-12-03	27.302	27.483	27.211	27.438	24.636	241,923
2021-12-02	27.256	27.528	27.211	27.438	24.636	827,981
2021-12-01	26.893	27.392	26.848	27.256	24.473	1,310,828
2021-11-30	26.848	27.211	26.712	27.030	24.270	1,353,984
2021-11-29	26.848	26.984	26.712	26.757	24.025	730,935
2021-11-26	27.211	27.256	26.893	27.030	24.270	518,470
2021-11-25	27.302	27.438	27.166	27.211	24.433	193,696
2021-11-24	27.120	27.302	26.939	27.075	24.310	451,903
2021-11-23	27.256	27.302	26.984	27.075	24.310	825,290
2021-11-22	27.302	27.302	27.120	27.256	24.473	419,623
2021-11-19	27.483	27.528	27.302	27.302	24.514	281,019
2021-11-18	27.483	27.483	27.120	27.347	24.555	828,687
2021-11-17	27.347	27.619	27.211	27.347	24.555	535,634
2021-11-16	27.574	27.801	27.347	27.347	24.555	592,750
2021-11-15	27.801	27.891	27.574	27.574	24.758	559,558

← NewerPage 20 of 21 · 1,222 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.