Da-Li Development Co.,Ltd. (TPE:6177)
Taiwan · Delayed Price · Currency is TWD 45.95
+0.05 (0.11%)
Oct 8, 2026, 1:30 PM CST
Da-Li Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 45.40 | 46.00 | 45.40 | 45.95 | 45.95 | 0.11% | 432,952 |
| Oct 7, 2026 | 45.40 | 45.95 | 45.15 | 45.90 | 45.90 | 1.66% | 563,178 |
| Oct 6, 2026 | 45.15 | 45.55 | 45.05 | 45.15 | 45.15 | -0.33% | 848,848 |
| Oct 5, 2026 | 46.50 | 46.50 | 45.15 | 45.30 | 45.30 | -1.52% | 1,728,107 |
| Oct 2, 2026 | 46.65 | 46.65 | 46.00 | 46.00 | 46.00 | -1.39% | 1,113,794 |
| Oct 1, 2026 | 46.85 | 47.20 | 46.20 | 46.65 | 46.65 | 0.43% | 1,612,608 |
| Sep 30, 2026 | 46.90 | 46.90 | 46.25 | 46.45 | 46.45 | 0.43% | 654,604 |
| Sep 29, 2026 | 46.25 | 46.55 | 46.00 | 46.25 | 46.25 | 0.11% | 620,878 |
| Sep 24, 2026 | 46.40 | 46.65 | 46.10 | 46.20 | 46.20 | -0.65% | 1,039,055 |
| Sep 23, 2026 | 47.45 | 47.45 | 46.30 | 46.50 | 46.50 | -1.27% | 1,267,344 |
| Sep 22, 2026 | 47.65 | 47.65 | 46.95 | 47.10 | 47.10 | -1.15% | 1,322,818 |
| Sep 21, 2026 | 47.80 | 48.00 | 47.55 | 47.65 | 47.65 | -1.45% | 840,456 |
| Sep 18, 2026 | 50.00 | 50.40 | 47.95 | 48.35 | 48.35 | 1.47% | 3,337,204 |
| Sep 17, 2026 | 46.70 | 47.90 | 46.60 | 47.65 | 47.65 | 2.03% | 954,487 |
| Sep 16, 2026 | 46.85 | 47.10 | 46.65 | 46.70 | 46.70 | -0.32% | 637,632 |
| Sep 15, 2026 | 46.75 | 46.95 | 46.10 | 46.85 | 46.85 | - | 1,288,714 |
| Sep 14, 2026 | 47.35 | 47.35 | 46.50 | 46.85 | 46.85 | -1.37% | 1,166,255 |
| Sep 11, 2026 | 47.30 | 47.65 | 46.90 | 47.50 | 47.50 | - | 2,044,033 |
| Sep 10, 2026 | 48.40 | 48.40 | 47.30 | 47.50 | 47.50 | -1.96% | 1,371,681 |
| Sep 9, 2026 | 47.45 | 48.45 | 47.45 | 48.45 | 48.45 | 1.47% | 1,178,147 |
| Sep 8, 2026 | 47.40 | 48.00 | 47.20 | 47.75 | 47.75 | 0.74% | 643,343 |
| Sep 7, 2026 | 49.25 | 49.25 | 47.25 | 47.40 | 47.40 | -3.66% | 2,661,318 |
| Sep 4, 2026 | 49.35 | 50.30 | 48.90 | 49.20 | 49.20 | 0.92% | 3,109,308 |
| Sep 3, 2026 | 47.90 | 49.20 | 47.45 | 48.75 | 48.75 | 3.28% | 2,841,912 |
| Sep 2, 2026 | 47.60 | 47.90 | 47.05 | 47.20 | 47.20 | -0.74% | 905,589 |
| Sep 1, 2026 | 47.05 | 48.10 | 47.00 | 47.55 | 47.55 | 0.96% | 978,000 |
| Aug 31, 2026 | 47.45 | 47.65 | 47.00 | 47.10 | 47.10 | -0.95% | 602,419 |
| Aug 28, 2026 | 47.85 | 47.95 | 47.25 | 47.55 | 47.55 | -0.73% | 1,066,000 |
| Aug 27, 2026 | 48.25 | 48.35 | 47.60 | 47.90 | 47.90 | -0.93% | 1,033,714 |
| Aug 26, 2026 | 48.10 | 48.90 | 47.85 | 48.35 | 48.35 | 0.62% | 1,198,734 |
| Aug 25, 2026 | 47.40 | 48.50 | 46.95 | 48.05 | 48.05 | 1.80% | 1,854,135 |
| Aug 24, 2026 | 47.40 | 47.50 | 46.80 | 47.20 | 47.20 | -0.63% | 1,493,400 |
| Aug 21, 2026 | 47.05 | 48.60 | 47.05 | 47.50 | 47.50 | 0.96% | 3,176,032 |
| Aug 20, 2026 | 46.35 | 47.75 | 46.00 | 47.05 | 47.05 | 3.63% | 6,585,124 |
| Aug 19, 2026 | 49.00 | 49.50 | 48.00 | 48.40 | 45.40 | -1.43% | 4,152,050 |
| Aug 18, 2026 | 48.65 | 49.10 | 48.00 | 49.10 | 46.06 | 0.92% | 3,075,622 |
| Aug 17, 2026 | 47.40 | 48.70 | 47.30 | 48.65 | 45.63 | 1.88% | 2,432,214 |
| Aug 14, 2026 | 47.75 | 47.75 | 46.95 | 47.75 | 44.79 | 0.84% | 2,088,843 |
| Aug 13, 2026 | 48.45 | 48.45 | 47.25 | 47.35 | 44.42 | -0.73% | 2,000,932 |
| Aug 12, 2026 | 48.20 | 48.20 | 47.60 | 47.70 | 44.74 | -1.14% | 1,536,645 |
| Aug 11, 2026 | 48.45 | 48.70 | 47.95 | 48.25 | 45.26 | -0.52% | 1,314,906 |
| Aug 10, 2026 | 49.20 | 49.20 | 47.95 | 48.50 | 45.49 | -0.61% | 1,645,085 |
| Aug 7, 2026 | 47.95 | 49.35 | 47.95 | 48.80 | 45.78 | 2.09% | 2,409,491 |
| Aug 6, 2026 | 47.35 | 48.00 | 47.25 | 47.80 | 44.84 | 0.10% | 783,864 |
| Aug 5, 2026 | 47.60 | 47.80 | 47.10 | 47.75 | 44.79 | 0.95% | 835,004 |
| Aug 4, 2026 | 47.10 | 47.40 | 46.75 | 47.30 | 44.37 | -0.11% | 1,457,603 |
| Aug 3, 2026 | 47.30 | 47.90 | 47.00 | 47.35 | 44.42 | 0.11% | 1,696,437 |
| Jul 31, 2026 | 48.20 | 48.60 | 47.05 | 47.30 | 44.37 | -0.32% | 2,368,257 |
| Jul 30, 2026 | 47.55 | 48.15 | 46.80 | 47.45 | 44.51 | 0.74% | 1,501,072 |
| Jul 29, 2026 | 47.65 | 47.85 | 46.40 | 47.10 | 44.18 | -0.63% | 1,770,406 |