Da-Li Development Co.,Ltd. (TPE:6177)
Taiwan · Delayed Price · Currency is TWD 46.10
+0.60 (1.32%)
Aug 1, 2025, 1:35 PM CST
Alteryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.50 | 46.05 | 45.10 | 46.00 | - | 1.10% | 497,247 |
| Jul 31, 2025 | 46.05 | 46.05 | 45.25 | 45.50 | 45.50 | -1.19% | 1,582,571 |
| Jul 30, 2025 | 45.80 | 46.35 | 45.10 | 46.05 | 46.05 | 0.66% | 1,413,117 |
| Jul 29, 2025 | 47.70 | 47.70 | 45.65 | 45.75 | 45.75 | -3.58% | 3,195,253 |
| Jul 28, 2025 | 48.30 | 48.60 | 47.45 | 47.45 | 47.45 | -1.35% | 1,303,157 |
| Jul 25, 2025 | 48.30 | 48.65 | 48.10 | 48.10 | 48.10 | -0.41% | 655,642 |
| Jul 24, 2025 | 48.90 | 48.95 | 48.30 | 48.30 | 48.30 | -1.33% | 945,113 |
| Jul 23, 2025 | 47.85 | 49.25 | 47.75 | 48.95 | 48.95 | 3.38% | 1,805,520 |
| Jul 22, 2025 | 47.65 | 48.20 | 47.20 | 47.35 | 47.35 | -0.53% | 1,836,652 |
| Jul 21, 2025 | 47.25 | 48.25 | 47.25 | 47.60 | 47.60 | 0.85% | 1,322,821 |
| Jul 18, 2025 | 47.55 | 48.15 | 47.15 | 47.20 | 47.20 | -0.74% | 1,305,262 |
| Jul 17, 2025 | 47.05 | 47.80 | 47.00 | 47.55 | 47.55 | 1.06% | 1,492,067 |
| Jul 16, 2025 | 47.65 | 47.95 | 47.05 | 47.05 | 47.05 | -1.26% | 1,527,965 |
| Jul 15, 2025 | 47.90 | 48.00 | 47.60 | 47.65 | 47.65 | -0.52% | 729,580 |
| Jul 14, 2025 | 48.25 | 48.35 | 47.75 | 47.90 | 47.90 | -0.73% | 554,535 |
| Jul 11, 2025 | 47.55 | 48.90 | 47.55 | 48.25 | 48.25 | 1.47% | 1,245,921 |
| Jul 10, 2025 | 47.60 | 47.75 | 47.40 | 47.55 | 47.55 | -0.31% | 666,108 |
| Jul 9, 2025 | 47.60 | 47.80 | 47.10 | 47.70 | 47.70 | 0.21% | 936,735 |
| Jul 8, 2025 | 48.70 | 48.70 | 47.55 | 47.60 | 47.60 | -2.06% | 1,297,304 |
| Jul 7, 2025 | 48.45 | 49.35 | 48.20 | 48.60 | 48.60 | -0.21% | 1,279,597 |
| Jul 4, 2025 | 49.30 | 49.80 | 48.70 | 48.70 | 48.70 | - | 1,002,558 |
| Jul 3, 2025 | 48.65 | 49.20 | 48.60 | 48.70 | 48.70 | 0.10% | 863,595 |
| Jul 2, 2025 | 48.80 | 49.05 | 48.55 | 48.65 | 48.65 | 0.21% | 838,654 |
| Jul 1, 2025 | 48.30 | 48.85 | 48.30 | 48.55 | 48.55 | 0.21% | 507,574 |
| Jun 30, 2025 | 48.60 | 48.70 | 48.35 | 48.45 | 48.45 | -0.72% | 539,196 |
| Jun 27, 2025 | 48.60 | 49.30 | 48.50 | 48.80 | 48.80 | 1.24% | 777,152 |
| Jun 26, 2025 | 47.95 | 48.70 | 47.70 | 48.20 | 48.20 | 1.05% | 833,958 |
| Jun 25, 2025 | 47.90 | 48.20 | 47.35 | 47.70 | 47.70 | -0.42% | 1,962,637 |
| Jun 24, 2025 | 49.00 | 49.15 | 47.90 | 47.90 | 47.90 | -0.31% | 1,604,549 |
| Jun 23, 2025 | 49.00 | 49.05 | 47.95 | 48.05 | 48.05 | -1.94% | 1,832,149 |
| Jun 20, 2025 | 49.85 | 50.00 | 48.80 | 49.00 | 49.00 | -1.71% | 1,418,845 |
| Jun 19, 2025 | 49.85 | 50.00 | 49.15 | 49.85 | 49.85 | -0.20% | 1,335,386 |
| Jun 18, 2025 | 49.80 | 51.00 | 49.70 | 49.95 | 49.95 | 0.50% | 1,255,591 |
| Jun 17, 2025 | 50.60 | 50.60 | 49.60 | 49.70 | 49.70 | -0.20% | 650,219 |
| Jun 16, 2025 | 49.85 | 50.30 | 49.60 | 49.80 | 49.80 | -0.80% | 873,623 |
| Jun 13, 2025 | 49.55 | 50.70 | 49.55 | 50.20 | 50.20 | 0.60% | 1,214,972 |
| Jun 12, 2025 | 50.70 | 50.80 | 49.40 | 49.90 | 49.90 | -0.80% | 1,662,845 |
| Jun 11, 2025 | 51.40 | 51.50 | 50.00 | 50.30 | 50.30 | -1.57% | 1,489,261 |
| Jun 10, 2025 | 50.20 | 51.80 | 49.95 | 51.10 | 51.10 | 1.79% | 1,988,703 |
| Jun 9, 2025 | 51.10 | 51.10 | 49.80 | 50.20 | 50.20 | -0.79% | 922,888 |
| Jun 6, 2025 | 49.85 | 50.90 | 49.75 | 50.60 | 50.60 | 2.12% | 1,114,013 |
| Jun 5, 2025 | 50.40 | 50.90 | 49.55 | 49.55 | 49.55 | -0.40% | 1,115,874 |
| Jun 4, 2025 | 49.45 | 50.10 | 49.20 | 49.75 | 49.75 | 0.71% | 846,457 |
| Jun 3, 2025 | 49.95 | 50.50 | 49.30 | 49.40 | 49.40 | -0.20% | 1,046,688 |
| Jun 2, 2025 | 49.70 | 49.85 | 49.20 | 49.50 | 49.50 | -1.00% | 1,145,542 |
| May 29, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.99% | 1,384,143 |
| May 28, 2025 | 51.30 | 51.50 | 50.00 | 50.50 | 50.50 | -1.75% | 2,558,565 |
| May 27, 2025 | 51.70 | 51.80 | 50.30 | 51.40 | 51.40 | 0.19% | 2,228,113 |
| May 26, 2025 | 52.50 | 52.70 | 51.30 | 51.30 | 51.30 | -1.54% | 2,914,977 |
| May 23, 2025 | 52.00 | 52.70 | 51.80 | 52.10 | 52.10 | 1.76% | 2,467,000 |