Da-Li Development Co.,Ltd. (TPE:6177)
Taiwan · Delayed Price · Currency is TWD 45.15
-0.60 (-1.31%)
Nov 14, 2025, 1:35 PM CST
Da-Li Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 46.15 | 46.40 | 45.55 | 45.75 | 45.75 | -0.87% | 1,167,407 |
| Nov 12, 2025 | 46.55 | 46.65 | 45.95 | 46.15 | 46.15 | -0.75% | 877,819 |
| Nov 11, 2025 | 47.05 | 47.35 | 46.50 | 46.50 | 46.50 | -1.59% | 1,164,892 |
| Nov 10, 2025 | 47.55 | 47.70 | 47.15 | 47.25 | 47.25 | -0.42% | 443,536 |
| Nov 7, 2025 | 47.65 | 48.10 | 47.20 | 47.45 | 47.45 | -1.25% | 826,455 |
| Nov 6, 2025 | 49.40 | 49.40 | 47.70 | 48.05 | 48.05 | -1.33% | 944,505 |
| Nov 5, 2025 | 48.80 | 49.05 | 48.05 | 48.70 | 48.70 | -0.41% | 649,474 |
| Nov 4, 2025 | 49.85 | 49.85 | 48.80 | 48.90 | 48.90 | -1.81% | 605,519 |
| Nov 3, 2025 | 49.80 | 49.80 | 49.10 | 49.80 | 49.80 | 0.91% | 616,292 |
| Oct 31, 2025 | 50.00 | 50.00 | 49.25 | 49.35 | 49.35 | -1.30% | 873,233 |
| Oct 30, 2025 | 49.95 | 50.70 | 49.90 | 50.00 | 50.00 | 0.60% | 1,256,348 |
| Oct 29, 2025 | 50.00 | 50.00 | 49.35 | 49.70 | 49.70 | - | 550,253 |
| Oct 28, 2025 | 50.00 | 50.20 | 49.40 | 49.70 | 49.70 | -0.60% | 551,048 |
| Oct 27, 2025 | 49.30 | 50.30 | 48.60 | 50.00 | 50.00 | 2.04% | 1,246,673 |
| Oct 23, 2025 | 50.40 | 50.90 | 48.95 | 49.00 | 49.00 | - | 1,013,187 |
| Oct 22, 2025 | 48.30 | 49.40 | 48.15 | 49.00 | 49.00 | 2.40% | 1,021,878 |
| Oct 21, 2025 | 48.30 | 48.30 | 47.55 | 47.85 | 47.85 | -0.62% | 570,468 |
| Oct 20, 2025 | 47.80 | 48.35 | 47.25 | 48.15 | 48.15 | 1.26% | 619,266 |
| Oct 17, 2025 | 47.20 | 47.70 | 46.95 | 47.55 | 47.55 | 1.17% | 717,394 |
| Oct 16, 2025 | 47.05 | 47.40 | 46.70 | 47.00 | 47.00 | -0.11% | 397,160 |
| Oct 15, 2025 | 47.15 | 47.15 | 46.35 | 47.05 | 47.05 | 1.62% | 972,395 |
| Oct 14, 2025 | 47.35 | 47.80 | 46.25 | 46.30 | 46.30 | -2.01% | 1,756,273 |
| Oct 13, 2025 | 46.55 | 47.55 | 46.50 | 47.25 | 47.25 | 0.32% | 1,352,720 |
| Oct 9, 2025 | 46.90 | 47.20 | 46.25 | 47.10 | 47.10 | 0.11% | 1,532,464 |
| Oct 8, 2025 | 47.05 | 47.70 | 46.85 | 47.05 | 47.05 | -1.47% | 1,438,077 |
| Oct 7, 2025 | 47.50 | 47.75 | 46.35 | 47.75 | 47.75 | 0.10% | 2,008,007 |
| Oct 3, 2025 | 48.00 | 48.40 | 47.45 | 47.70 | 47.70 | -0.62% | 1,674,496 |
| Oct 2, 2025 | 48.25 | 48.50 | 47.80 | 48.00 | 48.00 | -0.52% | 975,195 |
| Oct 1, 2025 | 49.30 | 49.40 | 48.00 | 48.25 | 48.25 | -1.83% | 1,578,231 |
| Sep 30, 2025 | 48.90 | 49.45 | 48.80 | 49.15 | 49.15 | 0.51% | 1,077,932 |
| Sep 29, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - | 1,415,478 |
| Sep 26, 2025 | 49.90 | 49.90 | 48.85 | 48.90 | 48.90 | -1.91% | 1,485,153 |
| Sep 25, 2025 | 50.80 | 50.80 | 49.40 | 49.85 | 49.85 | -0.50% | 1,427,660 |
| Sep 24, 2025 | 50.10 | 50.60 | 49.90 | 50.10 | 50.10 | - | 691,857 |
| Sep 23, 2025 | 50.20 | 50.40 | 49.75 | 50.10 | 50.10 | -0.20% | 1,525,481 |
| Sep 22, 2025 | 50.20 | 50.60 | 49.80 | 50.20 | 50.20 | 0.20% | 1,716,296 |
| Sep 19, 2025 | 51.00 | 52.50 | 49.25 | 50.10 | 50.10 | -6.18% | 7,327,782 |
| Sep 18, 2025 | 54.20 | 55.20 | 52.70 | 53.40 | 53.40 | -0.37% | 4,605,231 |
| Sep 17, 2025 | 52.00 | 54.90 | 51.50 | 53.60 | 53.60 | 3.28% | 7,065,616 |
| Sep 16, 2025 | 50.00 | 53.60 | 49.95 | 51.90 | 51.90 | 3.80% | 6,407,959 |
| Sep 15, 2025 | 50.60 | 50.60 | 49.40 | 50.00 | 50.00 | - | 1,454,837 |
| Sep 12, 2025 | 49.15 | 50.80 | 48.75 | 50.00 | 50.00 | 1.83% | 3,708,074 |
| Sep 11, 2025 | 47.50 | 49.40 | 47.35 | 49.10 | 49.10 | 3.59% | 3,072,682 |
| Sep 10, 2025 | 47.80 | 47.85 | 47.25 | 47.40 | 47.40 | -0.94% | 1,292,380 |
| Sep 9, 2025 | 48.45 | 49.30 | 47.35 | 47.85 | 47.85 | -0.83% | 3,325,910 |
| Sep 8, 2025 | 52.90 | 52.90 | 47.95 | 48.25 | 48.25 | -5.21% | 9,249,699 |
| Sep 5, 2025 | 49.80 | 53.00 | 48.30 | 50.90 | 50.90 | 5.38% | 30,478,732 |
| Sep 4, 2025 | 44.10 | 48.30 | 44.10 | 48.30 | 48.30 | 9.90% | 7,865,463 |
| Sep 3, 2025 | 44.35 | 44.35 | 43.60 | 43.95 | 43.95 | -0.11% | 489,748 |
| Sep 2, 2025 | 43.85 | 44.50 | 43.60 | 44.00 | 44.00 | 1.85% | 1,203,104 |