Da Lue International Holding Co., Ltd. (TPEX:4804)
Taiwan · Delayed Price · Currency is TWD 5.89
-0.11 (-1.83%)
At close: Feb 11, 2026
TPEX:4804 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.00 | 6.00 | 5.85 | 5.89 | 5.89 | -1.83% | 13,046 |
| Feb 10, 2026 | 6.07 | 6.07 | 6.00 | 6.00 | 6.00 | -0.99% | 16,025 |
| Feb 9, 2026 | 6.05 | 6.06 | 6.05 | 6.06 | 6.06 | -2.26% | 6,065 |
| Feb 6, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | -3.58% | 18,030 |
| Feb 5, 2026 | 6.45 | 6.45 | 6.43 | 6.43 | 6.43 | 2.72% | 34,051 |
| Feb 4, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 8,021 |
| Feb 3, 2026 | 6.45 | 6.45 | 6.26 | 6.26 | 6.26 | -2.95% | 32,029 |
| Feb 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.31% | 1,032 |
| Jan 30, 2026 | 6.47 | 6.48 | 6.47 | 6.47 | 6.47 | 3.03% | 32,604 |
| Jan 29, 2026 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | -2.64% | 13,030 |
| Jan 28, 2026 | 6.36 | 6.45 | 6.36 | 6.45 | 6.45 | -2.57% | 20,021 |
| Jan 27, 2026 | 6.20 | 6.62 | 6.20 | 6.62 | 6.62 | -2.65% | 40,616 |
| Jan 26, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 6.42% | 3,035 |
| Jan 23, 2026 | 6.45 | 6.45 | 6.20 | 6.39 | 6.39 | 1.43% | 28,023 |
| Jan 22, 2026 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | - | 61,034 |
| Jan 21, 2026 | 6.72 | 6.73 | 6.30 | 6.30 | 6.30 | 2.94% | 114,242 |
| Jan 20, 2026 | 6.12 | 6.12 | 6.00 | 6.12 | 6.12 | - | 40,022 |
| Jan 19, 2026 | 6.12 | 6.50 | 6.12 | 6.12 | 6.12 | -10.00% | 146,012 |
| Jan 16, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -1.45% | 25,022 |
| Jan 15, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 30,015 |
| Jan 14, 2026 | 6.80 | 6.90 | 6.75 | 6.90 | 6.90 | -1.29% | 28,030 |
| Jan 13, 2026 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -5.54% | 32,025 |
| Jan 12, 2026 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 6.02% | 46,017 |
| Jan 9, 2026 | 7.08 | 7.08 | 6.98 | 6.98 | 6.98 | -1.41% | 33,010 |
| Jan 8, 2026 | 7.21 | 7.21 | 6.96 | 7.08 | 7.08 | -3.01% | 61,014 |
| Jan 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 9,009 |
| Jan 6, 2026 | 7.20 | 7.50 | 7.20 | 7.30 | 7.30 | 1.39% | 34,018 |
| Jan 5, 2026 | 8.50 | 8.50 | 7.20 | 7.20 | 7.20 | -9.89% | 100,015 |
| Jan 2, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | 7.97% | 14,020 |
| Dec 31, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | - | 47,009 |
| Dec 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 10,009 |
| Dec 29, 2025 | 7.00 | 7.50 | 7.00 | 7.45 | 7.45 | 6.28% | 49,014 |
| Dec 26, 2025 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | -0.57% | 65,009 |
| Dec 24, 2025 | 7.01 | 7.10 | 7.01 | 7.05 | 7.05 | 0.57% | 60,107 |
| Dec 23, 2025 | 7.51 | 7.51 | 7.01 | 7.01 | 7.01 | -9.90% | 71,863 |
| Dec 22, 2025 | 7.56 | 7.78 | 7.50 | 7.78 | 7.78 | -1.27% | 36,330 |
| Dec 19, 2025 | 7.55 | 7.88 | 7.55 | 7.88 | 7.88 | - | 14,038 |
| Dec 18, 2025 | 7.51 | 7.88 | 7.51 | 7.88 | 7.88 | 4.93% | 19,018 |
| Dec 16, 2025 | 7.53 | 7.94 | 7.51 | 7.51 | 7.51 | -6.13% | 13,018 |
| Dec 15, 2025 | 7.54 | 8.00 | 7.54 | 8.00 | 8.00 | 1.39% | 15,026 |
| Dec 11, 2025 | 7.53 | 7.90 | 7.50 | 7.89 | 7.89 | 4.78% | 28,155 |
| Dec 10, 2025 | 7.98 | 8.10 | 7.50 | 7.53 | 7.53 | -5.64% | 27,313 |
| Dec 9, 2025 | 7.40 | 7.98 | 7.40 | 7.98 | 7.98 | 7.84% | 7,055 |
| Dec 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 35,015 |
| Dec 5, 2025 | 7.39 | 7.40 | 7.34 | 7.40 | 7.40 | -7.38% | 3,053 |
| Dec 4, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 9.45% | 23,022 |
| Dec 3, 2025 | 7.28 | 7.30 | 7.28 | 7.30 | 7.30 | 3.40% | 147,025 |
| Dec 2, 2025 | 7.50 | 7.50 | 7.05 | 7.06 | 7.06 | -2.89% | 24,025 |
| Dec 1, 2025 | 7.00 | 7.50 | 7.00 | 7.27 | 7.27 | 0.97% | 210,019 |
| Nov 28, 2025 | 7.10 | 7.20 | 7.02 | 7.20 | 7.20 | 2.86% | 26,038 |