Da-Li Development Co.,Ltd. (TPE:6177)
Taiwan · Delayed Price · Currency is TWD 46.80
+0.85 (1.85%)
May 8, 2026, 1:30 PM CST
Da-Li Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 46.00 | 47.35 | 46.00 | 46.80 | 46.80 | 1.85% | 1,554,038 |
| May 7, 2026 | 45.40 | 46.20 | 45.05 | 45.95 | 45.95 | 0.88% | 1,312,055 |
| May 6, 2026 | 45.40 | 45.75 | 45.35 | 45.55 | 45.55 | 0.33% | 770,509 |
| May 5, 2026 | 45.50 | 45.85 | 45.05 | 45.40 | 45.40 | 0.55% | 774,009 |
| May 4, 2026 | 45.45 | 45.60 | 45.05 | 45.15 | 45.15 | -0.77% | 577,478 |
| Apr 30, 2026 | 45.90 | 46.10 | 45.35 | 45.50 | 45.50 | -1.30% | 787,461 |
| Apr 29, 2026 | 45.30 | 46.40 | 45.10 | 46.10 | 46.10 | 2.44% | 826,994 |
| Apr 28, 2026 | 44.70 | 45.20 | 44.35 | 45.00 | 45.00 | 1.01% | 976,615 |
| Apr 27, 2026 | 45.60 | 46.10 | 44.55 | 44.55 | 44.55 | -2.73% | 1,554,903 |
| Apr 24, 2026 | 46.50 | 46.60 | 45.45 | 45.80 | 45.80 | -0.97% | 1,167,017 |
| Apr 23, 2026 | 45.40 | 46.55 | 45.20 | 46.25 | 46.25 | 1.98% | 1,792,311 |
| Apr 22, 2026 | 45.15 | 45.45 | 44.75 | 45.35 | 45.35 | 1.00% | 1,348,975 |
| Apr 21, 2026 | 44.80 | 45.15 | 44.20 | 44.90 | 44.90 | 0.11% | 1,481,109 |
| Apr 20, 2026 | 45.60 | 45.60 | 44.80 | 44.85 | 44.85 | -1.97% | 2,125,358 |
| Apr 17, 2026 | 46.50 | 46.50 | 45.65 | 45.75 | 45.75 | -0.65% | 1,149,862 |
| Apr 16, 2026 | 46.40 | 46.60 | 45.95 | 46.05 | 46.05 | -0.54% | 695,964 |
| Apr 15, 2026 | 46.15 | 46.90 | 45.90 | 46.30 | 46.30 | 0.87% | 909,425 |
| Apr 14, 2026 | 46.65 | 46.70 | 45.90 | 45.90 | 45.90 | -1.50% | 1,334,661 |
| Apr 13, 2026 | 46.80 | 47.30 | 46.60 | 46.60 | 46.60 | -1.38% | 900,744 |
| Apr 10, 2026 | 47.00 | 47.95 | 47.00 | 47.25 | 47.25 | 0.53% | 446,320 |
| Apr 9, 2026 | 47.40 | 47.50 | 46.80 | 47.00 | 47.00 | -1.16% | 690,724 |
| Apr 8, 2026 | 47.55 | 48.35 | 47.55 | 47.55 | 47.55 | - | 789,116 |
| Apr 7, 2026 | 46.90 | 47.90 | 46.60 | 47.55 | 47.55 | 1.39% | 593,281 |
| Apr 2, 2026 | 47.05 | 47.30 | 46.50 | 46.90 | 46.90 | -0.32% | 494,958 |
| Apr 1, 2026 | 47.20 | 47.65 | 46.80 | 47.05 | 47.05 | 0.43% | 358,644 |
| Mar 31, 2026 | 47.10 | 47.60 | 46.60 | 46.85 | 46.85 | -1.58% | 571,626 |
| Mar 30, 2026 | 47.70 | 48.10 | 47.30 | 47.60 | 47.60 | -1.65% | 829,139 |
| Mar 27, 2026 | 47.50 | 48.50 | 47.50 | 48.40 | 48.40 | 1.26% | 558,052 |
| Mar 26, 2026 | 48.05 | 48.95 | 47.80 | 47.80 | 47.80 | -0.83% | 278,052 |
| Mar 25, 2026 | 48.20 | 48.35 | 47.40 | 48.20 | 48.20 | 1.37% | 582,036 |
| Mar 24, 2026 | 47.85 | 48.00 | 47.10 | 47.55 | 47.55 | 0.42% | 637,454 |
| Mar 23, 2026 | 47.50 | 47.85 | 46.95 | 47.35 | 47.35 | -2.07% | 761,702 |
| Mar 20, 2026 | 48.75 | 50.20 | 48.25 | 48.35 | 48.35 | 2.76% | 3,410,270 |
| Mar 19, 2026 | 47.15 | 48.00 | 46.65 | 47.05 | 47.05 | -0.63% | 701,372 |
| Mar 18, 2026 | 48.45 | 48.50 | 47.15 | 47.35 | 47.35 | -1.56% | 852,758 |
| Mar 17, 2026 | 46.55 | 48.10 | 46.55 | 48.10 | 48.10 | 3.44% | 899,988 |
| Mar 16, 2026 | 45.90 | 46.65 | 45.80 | 46.50 | 46.50 | 1.31% | 576,732 |
| Mar 13, 2026 | 45.60 | 46.10 | 45.05 | 45.90 | 45.90 | 0.33% | 445,820 |
| Mar 12, 2026 | 45.50 | 46.15 | 45.30 | 45.75 | 45.75 | -0.11% | 465,466 |
| Mar 11, 2026 | 45.10 | 46.15 | 45.00 | 45.80 | 45.80 | 1.10% | 976,790 |
| Mar 10, 2026 | 45.05 | 45.75 | 45.05 | 45.30 | 45.30 | 1.80% | 559,431 |
| Mar 9, 2026 | 44.50 | 45.00 | 43.80 | 44.50 | 44.50 | -3.78% | 1,790,283 |
| Mar 6, 2026 | 46.20 | 46.55 | 45.90 | 46.25 | 46.25 | -0.11% | 643,340 |
| Mar 5, 2026 | 46.65 | 47.00 | 46.30 | 46.30 | 46.30 | 0.33% | 696,456 |
| Mar 4, 2026 | 46.70 | 47.10 | 46.00 | 46.15 | 46.15 | -2.84% | 1,203,593 |
| Mar 3, 2026 | 47.75 | 48.25 | 47.25 | 47.50 | 47.50 | -1.14% | 465,969 |
| Mar 2, 2026 | 47.35 | 48.35 | 47.10 | 48.05 | 48.05 | 1.48% | 612,361 |
| Feb 26, 2026 | 48.00 | 48.15 | 47.20 | 47.35 | 47.35 | -1.35% | 1,008,331 |
| Feb 25, 2026 | 48.30 | 48.30 | 47.45 | 48.00 | 48.00 | -1.34% | 1,262,900 |
| Feb 24, 2026 | 49.40 | 49.45 | 48.10 | 48.65 | 48.65 | -1.02% | 1,207,256 |