Da-Li Development Co.,Ltd. (TPE:6177)
Taiwan · Delayed Price · Currency is TWD 42.40
+0.20 (0.47%)
Aug 29, 2025, 2:36 PM CST
Da-Li Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 42.45 | 42.75 | 42.25 | 42.40 | 42.40 | 0.47% | 495,520 |
| Aug 28, 2025 | 42.25 | 42.65 | 42.00 | 42.20 | 42.20 | -0.12% | 873,646 |
| Aug 27, 2025 | 42.30 | 42.70 | 42.10 | 42.25 | 42.25 | -0.12% | 531,593 |
| Aug 26, 2025 | 42.10 | 42.65 | 42.00 | 42.30 | 42.30 | 0.36% | 482,806 |
| Aug 25, 2025 | 42.30 | 43.00 | 42.05 | 42.15 | 42.15 | -0.35% | 559,323 |
| Aug 22, 2025 | 42.45 | 42.80 | 42.25 | 42.30 | 42.30 | -0.59% | 543,315 |
| Aug 21, 2025 | 42.40 | 42.75 | 42.35 | 42.55 | 42.55 | 0.35% | 522,299 |
| Aug 20, 2025 | 42.80 | 42.95 | 42.20 | 42.40 | 42.40 | -1.40% | 959,417 |
| Aug 19, 2025 | 43.05 | 43.55 | 42.50 | 43.00 | 43.00 | -0.35% | 1,828,815 |
| Aug 18, 2025 | 43.50 | 44.30 | 42.85 | 43.15 | 43.15 | - | 1,881,758 |
| Aug 15, 2025 | 42.65 | 43.45 | 42.50 | 43.15 | 43.15 | 1.77% | 952,435 |
| Aug 14, 2025 | 41.50 | 42.65 | 41.50 | 42.40 | 42.40 | 2.17% | 1,561,686 |
| Aug 13, 2025 | 41.40 | 41.65 | 41.15 | 41.50 | 41.50 | 0.24% | 797,207 |
| Aug 12, 2025 | 41.20 | 41.65 | 41.00 | 41.40 | 41.40 | - | 945,976 |
| Aug 11, 2025 | 41.55 | 41.55 | 40.85 | 41.40 | 41.40 | -0.36% | 839,521 |
| Aug 8, 2025 | 41.00 | 41.60 | 40.70 | 41.55 | 41.55 | 1.47% | 1,019,138 |
| Aug 7, 2025 | 40.80 | 41.05 | 40.50 | 40.95 | 40.95 | 0.37% | 1,195,271 |
| Aug 6, 2025 | 40.85 | 40.85 | 40.40 | 40.80 | 40.80 | -0.49% | 1,453,619 |
| Aug 5, 2025 | 41.50 | 42.00 | 41.00 | 41.00 | 41.00 | -8.01% | 4,226,330 |
| Aug 4, 2025 | 43.71 | 45.05 | 43.48 | 44.57 | 41.07 | 1.53% | 3,691,191 |
| Aug 1, 2025 | 43.33 | 44.57 | 42.86 | 43.90 | 40.62 | 1.32% | 2,407,781 |
| Jul 31, 2025 | 43.86 | 43.86 | 43.10 | 43.33 | 39.93 | -1.21% | 1,641,370 |
| Jul 30, 2025 | 43.62 | 44.14 | 42.95 | 43.86 | 40.41 | 0.67% | 1,466,020 |
| Jul 29, 2025 | 45.43 | 45.43 | 43.48 | 43.57 | 40.15 | -3.58% | 3,295,426 |
| Jul 28, 2025 | 46.00 | 46.29 | 45.19 | 45.19 | 41.64 | -1.35% | 1,351,603 |
| Jul 25, 2025 | 46.00 | 46.33 | 45.81 | 45.81 | 42.21 | -0.41% | 682,861 |
| Jul 24, 2025 | 46.57 | 46.62 | 46.00 | 46.00 | 42.39 | -1.33% | 982,298 |
| Jul 23, 2025 | 45.57 | 46.90 | 45.48 | 46.62 | 42.96 | 3.37% | 1,879,934 |
| Jul 22, 2025 | 45.38 | 45.90 | 44.95 | 45.10 | 41.55 | -0.51% | 1,915,266 |
| Jul 21, 2025 | 45.00 | 45.95 | 45.00 | 45.33 | 41.77 | 0.85% | 1,378,643 |
| Jul 18, 2025 | 45.29 | 45.86 | 44.90 | 44.95 | 41.42 | -0.75% | 1,358,848 |
| Jul 17, 2025 | 44.81 | 45.52 | 44.76 | 45.29 | 41.73 | 1.07% | 1,558,608 |
| Jul 16, 2025 | 45.38 | 45.67 | 44.81 | 44.81 | 41.29 | -1.26% | 1,583,774 |
| Jul 15, 2025 | 45.62 | 45.71 | 45.33 | 45.38 | 41.82 | -0.53% | 755,671 |
| Jul 14, 2025 | 45.95 | 46.05 | 45.48 | 45.62 | 42.04 | -0.72% | 572,485 |
| Jul 11, 2025 | 45.29 | 46.57 | 45.29 | 45.95 | 42.34 | 1.46% | 1,299,528 |
| Jul 10, 2025 | 45.33 | 45.48 | 45.14 | 45.29 | 41.73 | -0.31% | 691,215 |
| Jul 9, 2025 | 45.33 | 45.52 | 44.86 | 45.43 | 41.86 | 0.22% | 972,512 |
| Jul 8, 2025 | 46.38 | 46.38 | 45.29 | 45.33 | 41.77 | -2.07% | 1,349,038 |
| Jul 7, 2025 | 46.14 | 47.00 | 45.90 | 46.29 | 42.65 | -0.19% | 1,336,736 |
| Jul 4, 2025 | 46.95 | 47.43 | 46.38 | 46.38 | 42.74 | - | 1,045,854 |
| Jul 3, 2025 | 46.33 | 46.86 | 46.29 | 46.38 | 42.74 | 0.11% | 902,070 |
| Jul 2, 2025 | 46.48 | 46.71 | 46.24 | 46.33 | 42.69 | 0.19% | 876,573 |
| Jul 1, 2025 | 46.00 | 46.52 | 46.00 | 46.24 | 42.61 | 0.22% | 528,307 |
| Jun 30, 2025 | 46.29 | 46.38 | 46.05 | 46.14 | 42.52 | -0.73% | 560,175 |
| Jun 27, 2025 | 46.29 | 46.95 | 46.19 | 46.48 | 42.83 | 1.26% | 810,915 |
| Jun 26, 2025 | 45.67 | 46.38 | 45.43 | 45.90 | 42.30 | 1.03% | 865,349 |
| Jun 25, 2025 | 45.62 | 45.90 | 45.10 | 45.43 | 41.86 | -0.42% | 2,039,526 |
| Jun 24, 2025 | 46.67 | 46.81 | 45.62 | 45.62 | 42.04 | -0.31% | 1,669,139 |
| Jun 23, 2025 | 46.67 | 46.71 | 45.67 | 45.76 | 42.17 | -1.95% | 1,903,767 |