Da-Li Development Co.,Ltd. (TPE:6177)
Taiwan · Delayed Price · Currency is TWD 48.30
+0.05 (0.10%)
At close: Dec 5, 2025
Da-Li Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.25 | 48.65 | 47.85 | 48.00 | - | -0.52% | 278,488 |
| Dec 4, 2025 | 48.20 | 48.25 | 47.75 | 48.25 | 48.25 | 0.63% | 388,852 |
| Dec 3, 2025 | 47.25 | 48.00 | 47.05 | 47.95 | 47.95 | 2.24% | 543,618 |
| Dec 2, 2025 | 46.75 | 47.00 | 46.40 | 46.90 | 46.90 | 0.32% | 451,898 |
| Dec 1, 2025 | 48.10 | 48.15 | 46.70 | 46.75 | 46.75 | -2.60% | 759,013 |
| Nov 28, 2025 | 48.10 | 48.40 | 47.60 | 48.00 | 48.00 | 0.42% | 891,499 |
| Nov 27, 2025 | 47.55 | 48.35 | 47.05 | 47.80 | 47.80 | 2.03% | 1,146,100 |
| Nov 26, 2025 | 46.05 | 46.85 | 45.65 | 46.85 | 46.85 | 1.85% | 524,781 |
| Nov 25, 2025 | 45.25 | 46.00 | 45.15 | 46.00 | 46.00 | 1.77% | 487,135 |
| Nov 24, 2025 | 44.90 | 45.75 | 44.65 | 45.20 | 45.20 | 2.15% | 779,088 |
| Nov 21, 2025 | 44.20 | 45.00 | 43.95 | 44.25 | 44.25 | -0.56% | 820,892 |
| Nov 20, 2025 | 44.35 | 45.20 | 44.05 | 44.50 | 44.50 | 0.56% | 782,334 |
| Nov 19, 2025 | 44.50 | 45.00 | 44.15 | 44.25 | 44.25 | 0.11% | 604,479 |
| Nov 18, 2025 | 45.00 | 45.00 | 44.10 | 44.20 | 44.20 | -1.45% | 808,541 |
| Nov 17, 2025 | 45.25 | 45.40 | 44.85 | 44.85 | 44.85 | -0.66% | 1,022,299 |
| Nov 14, 2025 | 45.75 | 45.85 | 45.15 | 45.15 | 45.15 | -1.31% | 1,279,221 |
| Nov 13, 2025 | 46.15 | 46.40 | 45.55 | 45.75 | 45.75 | -0.87% | 1,170,272 |
| Nov 12, 2025 | 46.55 | 46.65 | 45.95 | 46.15 | 46.15 | -0.75% | 878,869 |
| 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 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 |