4804.TWO - Da Lue International Holding Co., Ltd.
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 5.63 | 5.63 | 5.44 | 5.62 | 5.62 | 73,586 |
| Jun 01, 2023 | 5.72 | 5.72 | 5.30 | 5.63 | 5.63 | 182,000 |
| May 31, 2023 | 5.50 | 5.86 | 5.38 | 5.75 | 5.75 | 170,000 |
| May 30, 2023 | 5.62 | 5.62 | 5.21 | 5.40 | 5.40 | 100,000 |
| May 29, 2023 | 5.76 | 6.00 | 5.40 | 5.63 | 5.63 | 344,000 |
| May 26, 2023 | 5.80 | 6.08 | 5.79 | 6.00 | 6.00 | 934,000 |
| May 25, 2023 | 5.21 | 5.53 | 5.21 | 5.53 | 5.53 | 209,000 |
| May 24, 2023 | 4.61 | 5.03 | 4.61 | 5.03 | 5.03 | 167,000 |
| May 23, 2023 | 4.60 | 4.64 | 4.47 | 4.58 | 4.58 | 134,000 |
| May 22, 2023 | 4.55 | 4.64 | 4.50 | 4.58 | 4.58 | 162,000 |
| May 19, 2023 | 4.45 | 4.85 | 4.45 | 4.66 | 4.66 | 790,000 |
| May 18, 2023 | 4.75 | 4.80 | 4.75 | 4.75 | 4.75 | 472,000 |
| May 17, 2023 | 5.27 | 5.30 | 5.27 | 5.27 | 5.27 | 299,000 |
| May 16, 2023 | 6.06 | 6.09 | 5.52 | 5.85 | 5.85 | 215,000 |
| May 15, 2023 | 6.08 | 6.30 | 6.05 | 6.10 | 6.10 | 63,000 |
| May 12, 2023 | 6.11 | 6.18 | 6.04 | 6.10 | 6.10 | 105,000 |
| May 11, 2023 | 6.10 | 6.15 | 6.10 | 6.11 | 6.11 | 90,000 |
| May 10, 2023 | 6.02 | 6.17 | 6.02 | 6.17 | 6.17 | 68,000 |
| May 09, 2023 | 6.17 | 6.25 | 6.07 | 6.10 | 6.10 | 82,000 |
| May 08, 2023 | 6.19 | 6.19 | 5.89 | 6.17 | 6.17 | 179,000 |
| May 05, 2023 | 6.40 | 6.40 | 6.08 | 6.19 | 6.19 | 66,000 |
| May 04, 2023 | 6.24 | 6.40 | 6.18 | 6.26 | 6.26 | 57,000 |
| May 03, 2023 | 6.13 | 6.56 | 6.13 | 6.25 | 6.25 | 106,000 |
| May 02, 2023 | 6.59 | 6.64 | 6.43 | 6.47 | 6.47 | 84,000 |
| Apr 28, 2023 | 6.73 | 6.74 | 6.57 | 6.58 | 6.58 | 50,000 |
| Apr 27, 2023 | 6.30 | 6.65 | 6.30 | 6.55 | 6.55 | 105,000 |
| Apr 26, 2023 | 6.31 | 6.32 | 6.22 | 6.30 | 6.30 | 176,000 |
| Apr 25, 2023 | 6.26 | 6.26 | 6.16 | 6.23 | 6.23 | 73,000 |
| Apr 24, 2023 | 6.14 | 6.30 | 6.11 | 6.24 | 6.24 | 56,000 |
| Apr 21, 2023 | 6.29 | 6.29 | 6.01 | 6.14 | 6.14 | 86,000 |
| Apr 20, 2023 | 6.15 | 6.25 | 6.15 | 6.23 | 6.23 | 96,000 |
| Apr 19, 2023 | 6.20 | 6.26 | 6.18 | 6.23 | 6.23 | 211,000 |
| Apr 18, 2023 | 5.95 | 6.10 | 5.95 | 6.03 | 6.03 | 121,000 |
| Apr 17, 2023 | 6.05 | 6.23 | 6.05 | 6.05 | 6.05 | 356,000 |
| Apr 14, 2023 | 6.25 | 6.26 | 6.12 | 6.25 | 6.25 | 461,000 |
| Apr 13, 2023 | 5.87 | 7.17 | 5.87 | 6.73 | 6.73 | 2,662,000 |
| Apr 12, 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 113,000 |
| Apr 11, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 110,000 |
| Apr 10, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 113,000 |
| Apr 07, 2023 | 9.81 | 9.81 | 8.93 | 8.93 | 8.93 | 736,000 |
| Apr 06, 2023 | 10.05 | 10.10 | 9.92 | 9.92 | 9.92 | 395,000 |
| Mar 31, 2023 | 10.10 | 10.25 | 10.10 | 10.10 | 10.10 | 143,000 |
| Mar 30, 2023 | 10.30 | 10.40 | 10.10 | 10.10 | 10.10 | 392,000 |
| Mar 29, 2023 | 10.55 | 10.55 | 10.30 | 10.35 | 10.35 | 201,000 |
| Mar 28, 2023 | 10.65 | 10.65 | 10.45 | 10.45 | 10.45 | 142,000 |
| Mar 27, 2023 | 10.65 | 10.65 | 10.40 | 10.45 | 10.45 | 171,000 |
| Mar 24, 2023 | 10.40 | 10.95 | 10.40 | 10.50 | 10.50 | 321,000 |
| Mar 23, 2023 | 10.55 | 10.60 | 10.40 | 10.40 | 10.40 | 131,000 |
| Mar 22, 2023 | 10.50 | 10.65 | 10.40 | 10.60 | 10.60 | 131,000 |
| Mar 21, 2023 | 10.60 | 10.60 | 10.45 | 10.45 | 10.45 | 172,000 |
| Mar 20, 2023 | 10.35 | 10.50 | 10.25 | 10.50 | 10.50 | 204,000 |
| Mar 17, 2023 | 10.30 | 10.55 | 10.30 | 10.50 | 10.50 | 90,000 |
| Mar 16, 2023 | 10.55 | 10.55 | 10.30 | 10.30 | 10.30 | 225,000 |
| Mar 15, 2023 | 10.45 | 10.75 | 10.45 | 10.45 | 10.45 | 242,000 |
| Mar 14, 2023 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | 303,000 |
| Mar 13, 2023 | 10.90 | 10.90 | 10.40 | 10.60 | 10.60 | 342,000 |
| Mar 10, 2023 | 11.00 | 11.00 | 10.60 | 10.95 | 10.95 | 386,000 |
| Mar 09, 2023 | 11.10 | 11.15 | 10.95 | 10.95 | 10.95 | 197,000 |
| Mar 08, 2023 | 11.20 | 11.30 | 11.05 | 11.05 | 11.05 | 178,000 |
| Mar 07, 2023 | 11.30 | 11.45 | 11.25 | 11.25 | 11.25 | 223,000 |
| Mar 06, 2023 | 11.15 | 11.30 | 11.10 | 11.30 | 11.30 | 213,000 |
| Mar 03, 2023 | 11.05 | 11.20 | 10.90 | 11.05 | 11.05 | 194,000 |
| Mar 02, 2023 | 11.00 | 11.15 | 10.90 | 11.00 | 11.00 | 334,000 |
| Mar 01, 2023 | 11.20 | 11.30 | 10.90 | 11.00 | 11.00 | 380,000 |
| Feb 24, 2023 | 11.70 | 11.80 | 11.40 | 11.40 | 11.40 | 499,000 |
| Feb 23, 2023 | 11.45 | 12.00 | 11.45 | 11.75 | 11.75 | 955,000 |
| Feb 22, 2023 | 11.30 | 11.75 | 11.10 | 11.40 | 11.40 | 566,000 |
| Feb 21, 2023 | 11.80 | 11.80 | 11.20 | 11.30 | 11.30 | 524,000 |
| Feb 20, 2023 | 11.60 | 12.15 | 11.50 | 11.60 | 11.60 | 958,000 |
| Feb 17, 2023 | 11.40 | 11.55 | 11.20 | 11.50 | 11.50 | 622,000 |
| Feb 16, 2023 | 11.70 | 11.95 | 11.35 | 11.65 | 11.65 | 1,444,000 |
| Feb 15, 2023 | 10.80 | 11.60 | 10.70 | 11.60 | 11.60 | 1,471,000 |
| Feb 14, 2023 | 10.65 | 10.85 | 10.40 | 10.55 | 10.55 | 256,000 |
| Feb 13, 2023 | 10.85 | 10.85 | 10.55 | 10.60 | 10.60 | 272,000 |
| Feb 10, 2023 | 10.70 | 10.85 | 10.55 | 10.85 | 10.85 | 99,000 |
| Feb 09, 2023 | 10.90 | 10.95 | 10.70 | 10.80 | 10.80 | 129,000 |
| Feb 08, 2023 | 11.00 | 11.10 | 10.75 | 10.75 | 10.75 | 263,000 |
| Feb 07, 2023 | 11.00 | 11.30 | 10.90 | 11.00 | 11.00 | 142,000 |
| Feb 06, 2023 | 10.85 | 11.25 | 10.80 | 11.10 | 11.10 | 186,000 |
| Feb 03, 2023 | 11.35 | 11.35 | 10.75 | 10.85 | 10.85 | 306,000 |
| Feb 02, 2023 | 11.25 | 11.30 | 11.05 | 11.10 | 11.10 | 202,000 |
| Feb 01, 2023 | 11.10 | 11.35 | 11.05 | 11.25 | 11.25 | 361,000 |
| Jan 31, 2023 | 10.85 | 11.15 | 10.70 | 11.00 | 11.00 | 360,000 |
| Jan 30, 2023 | 10.60 | 11.40 | 10.60 | 10.90 | 10.90 | 268,000 |
| Jan 17, 2023 | 10.60 | 10.75 | 10.40 | 10.40 | 10.40 | 199,000 |
| Jan 16, 2023 | 10.55 | 10.85 | 10.55 | 10.55 | 10.55 | 90,000 |
| Jan 13, 2023 | 10.60 | 10.90 | 10.60 | 10.60 | 10.60 | 127,000 |
| Jan 12, 2023 | 11.05 | 11.15 | 10.60 | 10.65 | 10.65 | 185,000 |
| Jan 11, 2023 | 10.45 | 11.30 | 10.45 | 10.85 | 10.85 | 461,000 |
| Jan 10, 2023 | 10.40 | 10.60 | 10.35 | 10.45 | 10.45 | 172,000 |
| Jan 09, 2023 | 10.60 | 10.65 | 10.30 | 10.60 | 10.60 | 206,000 |
| Jan 06, 2023 | 10.50 | 10.70 | 10.30 | 10.60 | 10.60 | 290,000 |
| Jan 05, 2023 | 11.15 | 11.15 | 10.50 | 10.50 | 10.50 | 315,000 |
| Jan 04, 2023 | 11.10 | 11.30 | 11.00 | 11.05 | 11.05 | 112,000 |
| Jan 03, 2023 | 11.10 | 11.15 | 10.75 | 11.10 | 11.10 | 171,000 |
| Dec 30, 2022 | 11.40 | 11.50 | 11.00 | 11.10 | 11.10 | 290,000 |
| Dec 29, 2022 | 11.50 | 11.75 | 11.15 | 11.30 | 11.30 | 267,000 |
| Dec 28, 2022 | 11.95 | 11.95 | 11.65 | 11.70 | 11.70 | 204,000 |
| Dec 27, 2022 | 11.85 | 12.05 | 11.60 | 11.60 | 11.60 | 400,000 |
| Dec 26, 2022 | 11.50 | 11.75 | 11.50 | 11.65 | 11.65 | 238,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.