Da-Li Development Co.,Ltd. (TPE:6177)
Taiwan · Delayed Price · Currency is TWD 47.45
+0.35 (0.74%)
Jul 30, 2026, 1:30 PM CST
Da-Li Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 47.65 | 47.85 | 46.40 | 47.10 | 47.10 | -0.63% | 1,770,406 |
| Jul 28, 2026 | 47.80 | 47.85 | 47.10 | 47.40 | 47.40 | -1.04% | 1,010,566 |
| Jul 27, 2026 | 48.60 | 48.85 | 47.85 | 47.90 | 47.90 | -1.34% | 860,308 |
| Jul 24, 2026 | 48.05 | 48.70 | 48.05 | 48.55 | 48.55 | 0.10% | 744,305 |
| Jul 23, 2026 | 48.60 | 48.70 | 47.70 | 48.50 | 48.50 | 0.41% | 785,450 |
| Jul 22, 2026 | 47.95 | 48.95 | 47.55 | 48.30 | 48.30 | 1.58% | 1,517,596 |
| Jul 21, 2026 | 47.60 | 48.20 | 47.20 | 47.55 | 47.55 | 0.42% | 757,151 |
| Jul 20, 2026 | 48.10 | 48.10 | 46.90 | 47.35 | 47.35 | -0.32% | 1,173,535 |
| Jul 17, 2026 | 47.50 | 48.95 | 47.30 | 47.50 | 47.50 | -1.04% | 2,459,835 |
| Jul 16, 2026 | 47.10 | 48.20 | 46.85 | 48.00 | 48.00 | 2.35% | 1,732,910 |
| Jul 15, 2026 | 46.50 | 47.00 | 46.20 | 46.90 | 46.90 | 1.96% | 1,368,867 |
| Jul 14, 2026 | 46.40 | 46.40 | 45.55 | 46.00 | 46.00 | -0.22% | 1,605,975 |
| Jul 13, 2026 | 45.90 | 46.45 | 45.80 | 46.10 | 46.10 | 1.77% | 1,401,766 |
| Jul 9, 2026 | 45.20 | 45.50 | 45.10 | 45.30 | 45.30 | 0.22% | 469,946 |
| Jul 8, 2026 | 45.35 | 45.50 | 45.15 | 45.20 | 45.20 | -0.33% | 771,525 |
| Jul 7, 2026 | 46.20 | 46.40 | 45.20 | 45.35 | 45.35 | -1.84% | 1,323,622 |
| Jul 6, 2026 | 45.55 | 46.55 | 45.55 | 46.20 | 46.20 | 1.43% | 926,337 |
| Jul 3, 2026 | 45.20 | 45.90 | 45.20 | 45.55 | 45.55 | 0.44% | 738,852 |
| Jul 2, 2026 | 46.40 | 46.40 | 45.35 | 45.35 | 45.35 | -1.52% | 1,115,086 |
| Jul 1, 2026 | 45.10 | 46.50 | 44.80 | 46.05 | 46.05 | 2.11% | 2,772,911 |
| Jun 30, 2026 | 45.30 | 45.45 | 44.70 | 45.10 | 45.10 | -0.44% | 1,244,908 |
| Jun 29, 2026 | 45.65 | 46.00 | 45.30 | 45.30 | 45.30 | -0.77% | 1,084,243 |
| Jun 26, 2026 | 45.95 | 46.10 | 45.35 | 45.65 | 45.65 | -0.76% | 1,302,938 |
| Jun 25, 2026 | 46.15 | 46.40 | 45.95 | 46.00 | 46.00 | -0.22% | 651,334 |
| Jun 24, 2026 | 45.90 | 46.80 | 45.55 | 46.10 | 46.10 | 0.44% | 998,057 |
| Jun 23, 2026 | 46.05 | 46.30 | 45.60 | 45.90 | 45.90 | - | 1,499,899 |
| Jun 22, 2026 | 48.00 | 48.00 | 45.60 | 45.90 | 45.90 | -8.93% | 7,130,141 |
| Jun 18, 2026 | 48.85 | 51.70 | 48.80 | 50.40 | 50.40 | 4.46% | 8,039,039 |
| Jun 17, 2026 | 47.25 | 48.40 | 46.90 | 48.25 | 48.25 | 2.88% | 2,954,979 |
| Jun 16, 2026 | 46.75 | 47.45 | 46.75 | 46.90 | 46.90 | -0.64% | 762,658 |
| Jun 15, 2026 | 47.45 | 47.45 | 46.25 | 47.20 | 47.20 | 0.11% | 1,760,346 |
| Jun 12, 2026 | 47.90 | 48.15 | 47.00 | 47.15 | 47.15 | -0.53% | 2,896,407 |
| Jun 11, 2026 | 47.80 | 47.90 | 46.45 | 47.40 | 47.40 | 1.72% | 4,254,593 |
| Jun 10, 2026 | 45.10 | 47.85 | 44.70 | 46.60 | 46.60 | 3.67% | 5,487,184 |
| Jun 9, 2026 | 44.40 | 45.65 | 44.40 | 44.95 | 44.95 | 0.67% | 826,467 |
| Jun 8, 2026 | 43.90 | 45.00 | 43.90 | 44.65 | 44.65 | -1.76% | 1,791,097 |
| Jun 5, 2026 | 44.65 | 45.80 | 44.60 | 45.45 | 45.45 | 1.79% | 1,732,991 |
| Jun 4, 2026 | 44.10 | 45.00 | 44.10 | 44.65 | 44.65 | 1.02% | 1,336,962 |
| Jun 3, 2026 | 43.25 | 44.65 | 42.65 | 44.20 | 44.20 | 2.79% | 2,322,612 |
| Jun 2, 2026 | 43.80 | 43.80 | 42.85 | 43.00 | 43.00 | -1.38% | 1,344,905 |
| Jun 1, 2026 | 42.45 | 43.70 | 42.10 | 43.60 | 43.60 | 2.83% | 1,548,019 |
| May 29, 2026 | 41.85 | 42.40 | 41.80 | 42.40 | 42.40 | 1.44% | 1,855,662 |
| May 28, 2026 | 42.55 | 42.55 | 41.70 | 41.80 | 41.80 | -1.76% | 1,953,505 |
| May 27, 2026 | 42.20 | 42.70 | 41.80 | 42.55 | 42.55 | 0.83% | 2,290,797 |
| May 26, 2026 | 42.65 | 42.80 | 41.55 | 42.20 | 42.20 | -1.06% | 3,594,344 |
| May 25, 2026 | 44.15 | 44.15 | 42.45 | 42.65 | 42.65 | -3.62% | 3,864,115 |
| May 22, 2026 | 44.60 | 44.70 | 44.10 | 44.25 | 44.25 | -0.90% | 1,750,520 |
| May 21, 2026 | 44.75 | 45.25 | 44.60 | 44.65 | 44.65 | - | 916,858 |
| May 20, 2026 | 44.90 | 44.90 | 44.40 | 44.65 | 44.65 | -0.33% | 914,724 |
| May 19, 2026 | 45.40 | 45.65 | 44.75 | 44.80 | 44.80 | -1.32% | 1,262,148 |