De Licacy Industrial Co., Ltd. (TPE:1464)
Taiwan · Delayed Price · Currency is TWD 10.30
+0.05 (0.49%)
Jul 30, 2026, 12:45 PM CST
De Licacy Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 10.45 | 10.45 | 10.15 | 10.25 | 10.25 | -0.97% | 692,591 |
| Jul 28, 2026 | 10.40 | 10.40 | 10.25 | 10.35 | 10.35 | -0.96% | 397,210 |
| Jul 27, 2026 | 10.40 | 10.50 | 10.30 | 10.45 | 10.45 | 0.48% | 466,395 |
| Jul 24, 2026 | 10.40 | 10.45 | 10.30 | 10.40 | 10.40 | - | 267,858 |
| Jul 23, 2026 | 10.40 | 10.55 | 10.35 | 10.40 | 10.40 | - | 344,283 |
| Jul 22, 2026 | 10.50 | 10.55 | 10.35 | 10.40 | 10.40 | -0.95% | 338,417 |
| Jul 21, 2026 | 10.50 | 10.65 | 10.40 | 10.50 | 10.50 | 0.48% | 349,041 |
| Jul 20, 2026 | 10.40 | 10.60 | 10.35 | 10.45 | 10.45 | 0.97% | 426,508 |
| Jul 17, 2026 | 10.70 | 10.85 | 10.50 | 10.60 | 10.35 | -1.40% | 736,009 |
| Jul 16, 2026 | 10.85 | 10.85 | 10.65 | 10.75 | 10.50 | -0.46% | 317,739 |
| Jul 15, 2026 | 10.65 | 10.85 | 10.55 | 10.80 | 10.55 | 2.37% | 398,112 |
| Jul 14, 2026 | 10.80 | 10.80 | 10.50 | 10.55 | 10.30 | -0.94% | 491,860 |
| Jul 13, 2026 | 10.60 | 10.75 | 10.55 | 10.65 | 10.40 | 0.95% | 385,240 |
| Jul 9, 2026 | 10.70 | 10.70 | 10.45 | 10.55 | 10.30 | -0.94% | 358,077 |
| Jul 8, 2026 | 10.95 | 10.95 | 10.60 | 10.65 | 10.40 | -2.74% | 395,215 |
| Jul 7, 2026 | 11.10 | 11.10 | 10.85 | 10.95 | 10.69 | -1.35% | 800,226 |
| Jul 6, 2026 | 11.10 | 11.45 | 10.95 | 11.10 | 10.84 | 0.91% | 1,301,138 |
| Jul 3, 2026 | 10.95 | 11.30 | 10.90 | 11.00 | 10.74 | 1.38% | 2,301,439 |
| Jul 2, 2026 | 10.50 | 10.85 | 10.20 | 10.85 | 10.59 | 1.88% | 1,294,335 |
| Jul 1, 2026 | 10.25 | 10.75 | 10.20 | 10.65 | 10.40 | 3.90% | 1,716,542 |
| Jun 30, 2026 | 10.30 | 10.30 | 10.20 | 10.25 | 10.01 | -0.49% | 353,152 |
| Jun 29, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.06 | 1.98% | 537,545 |
| Jun 26, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 9.86 | -0.98% | 1,217,010 |
| Jun 25, 2026 | 10.15 | 10.25 | 10.05 | 10.20 | 9.96 | 0.49% | 845,118 |
| Jun 24, 2026 | 10.05 | 10.25 | 10.05 | 10.15 | 9.91 | - | 557,589 |
| Jun 23, 2026 | 10.25 | 10.25 | 10.00 | 10.15 | 9.91 | -0.49% | 720,492 |
| Jun 22, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 9.96 | -0.97% | 611,883 |
| Jun 18, 2026 | 10.40 | 10.40 | 10.25 | 10.30 | 10.06 | - | 518,857 |
| Jun 17, 2026 | 10.35 | 10.35 | 10.25 | 10.30 | 10.06 | -0.48% | 431,746 |
| Jun 16, 2026 | 10.45 | 10.45 | 10.30 | 10.35 | 10.11 | -0.96% | 358,301 |
| Jun 15, 2026 | 10.50 | 10.50 | 10.35 | 10.45 | 10.20 | 0.48% | 430,547 |
| Jun 12, 2026 | 10.35 | 10.45 | 10.30 | 10.40 | 10.15 | 0.97% | 531,624 |
| Jun 11, 2026 | 10.35 | 10.35 | 10.20 | 10.30 | 10.06 | -0.48% | 348,771 |
| Jun 10, 2026 | 10.25 | 10.40 | 10.20 | 10.35 | 10.11 | - | 729,364 |
| Jun 9, 2026 | 10.40 | 10.60 | 10.30 | 10.35 | 10.11 | -0.48% | 588,477 |
| Jun 8, 2026 | 10.35 | 10.50 | 10.20 | 10.40 | 10.15 | -1.89% | 704,408 |
| Jun 5, 2026 | 10.75 | 10.85 | 10.55 | 10.60 | 10.35 | -0.93% | 736,537 |
| Jun 4, 2026 | 10.65 | 10.80 | 10.50 | 10.70 | 10.45 | -0.47% | 639,631 |
| Jun 3, 2026 | 10.45 | 10.80 | 10.30 | 10.75 | 10.50 | 4.37% | 1,472,679 |
| Jun 2, 2026 | 10.40 | 10.40 | 10.15 | 10.30 | 10.06 | 0.49% | 627,884 |
| Jun 1, 2026 | 10.30 | 10.30 | 10.10 | 10.25 | 10.01 | 0.49% | 457,033 |
| May 29, 2026 | 10.10 | 10.20 | 10.05 | 10.20 | 9.96 | 0.99% | 438,997 |
| May 28, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 9.86 | - | 723,102 |
| May 27, 2026 | 10.15 | 10.15 | 10.00 | 10.10 | 9.86 | - | 619,267 |
| May 26, 2026 | 10.05 | 10.20 | 10.05 | 10.10 | 9.86 | 0.50% | 302,432 |
| May 25, 2026 | 10.10 | 10.10 | 10.00 | 10.05 | 9.81 | -0.50% | 918,553 |
| May 22, 2026 | 10.25 | 10.25 | 10.05 | 10.10 | 9.86 | -1.46% | 445,398 |
| May 21, 2026 | 10.15 | 10.25 | 10.10 | 10.25 | 10.01 | 0.99% | 465,439 |
| May 20, 2026 | 10.10 | 10.15 | 10.00 | 10.15 | 9.91 | 1.50% | 416,086 |
| May 19, 2026 | 10.05 | 10.20 | 10.00 | 10.00 | 9.76 | -0.50% | 319,290 |