Da Lue International Holding Co., Ltd. (TPEX:4804)
Taiwan · Delayed Price · Currency is TWD 5.51
-0.61 (-9.97%)
Apr 2, 2026, 1:00 PM CST
TPEX:4804 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.66 | 5.66 | 5.51 | 5.51 | 5.51 | -9.97% | 75,085 |
| Apr 1, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.99% | 38,411 |
| Mar 31, 2026 | 6.59 | 6.59 | 6.01 | 6.06 | 6.06 | -0.82% | 50,044 |
| Mar 30, 2026 | 6.45 | 6.45 | 6.00 | 6.11 | 6.11 | 0.99% | 103,409 |
| Mar 27, 2026 | 5.72 | 6.05 | 5.72 | 6.05 | 6.05 | 10.00% | 352,779 |
| Mar 26, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 10.00% | 148,721 |
| Mar 25, 2026 | 5.00 | 5.00 | 4.76 | 5.00 | 5.00 | - | 56,050 |
| Mar 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 28,060 |
| Mar 23, 2026 | 5.29 | 5.29 | 5.00 | 5.00 | 5.00 | 0.60% | 39,457 |
| Mar 20, 2026 | 4.65 | 4.98 | 4.65 | 4.97 | 4.97 | -0.60% | 13,096 |
| Mar 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 13,087 |
| Mar 18, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | -1.94% | 28,848 |
| Mar 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 5,510 |
| Mar 16, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 81,134 |
| Mar 13, 2026 | 5.10 | 5.20 | 5.05 | 5.05 | 5.05 | -0.98% | 49,093 |
| Mar 12, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 1.19% | 60,359 |
| Mar 11, 2026 | 5.09 | 5.09 | 5.02 | 5.04 | 5.04 | 1.41% | 177,097 |
| Mar 10, 2026 | 5.32 | 5.57 | 4.97 | 4.97 | 4.97 | -6.58% | 43,118 |
| Mar 9, 2026 | 5.89 | 5.89 | 5.32 | 5.32 | 5.32 | -9.98% | 178,220 |
| Mar 6, 2026 | 5.90 | 6.00 | 5.90 | 5.91 | 5.91 | 0.17% | 29,137 |
| Mar 5, 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 75,099 |
| Mar 4, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 10,094 |
| Mar 3, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 67,152 |
| Mar 2, 2026 | 5.88 | 6.05 | 5.88 | 6.00 | 6.00 | 2.04% | 96,409 |
| Feb 26, 2026 | 6.02 | 6.02 | 5.84 | 5.88 | 5.88 | -5.01% | 25,338 |
| Feb 25, 2026 | 6.33 | 6.33 | 6.00 | 6.19 | 6.19 | -0.48% | 42,055 |
| Feb 24, 2026 | 5.92 | 6.22 | 5.92 | 6.22 | 6.22 | -2.20% | 24,058 |
| Feb 23, 2026 | 5.89 | 6.36 | 5.89 | 6.36 | 6.36 | 7.98% | 12,081 |
| 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 |