Da Hui Limited (TPEX:5276)
Taiwan · Delayed Price · Currency is TWD 15.40
-0.55 (-3.45%)
Jan 22, 2026, 1:30 PM CST
Da Hui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15.95 | 15.95 | 15.40 | 15.40 | 15.40 | -3.45% | 13,149 |
| Jan 19, 2026 | 15.90 | 15.95 | 15.60 | 15.95 | 15.95 | 0.31% | 17,000 |
| Jan 16, 2026 | 15.85 | 15.90 | 15.85 | 15.90 | 15.90 | -0.62% | 4,000 |
| Jan 15, 2026 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | - | 9,000 |
| Jan 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.54% | 1,000 |
| Jan 13, 2026 | 16.20 | 16.30 | 16.20 | 16.25 | 16.25 | 0.31% | 4,131 |
| Jan 12, 2026 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | - | 29,027 |
| Jan 9, 2026 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | - | 14,430 |
| Jan 8, 2026 | 15.75 | 16.20 | 15.75 | 16.20 | 16.20 | 2.86% | 5,000 |
| Jan 5, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -2.17% | 1,001 |
| Jan 2, 2026 | 15.05 | 16.10 | 14.90 | 16.10 | 16.10 | 7.33% | 7,000 |
| Dec 31, 2025 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | 0.33% | 8,104 |
| Dec 30, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.01% | 1,001 |
| Dec 29, 2025 | 14.65 | 14.80 | 14.65 | 14.80 | 14.80 | -0.67% | 3,000 |
| Dec 26, 2025 | 14.80 | 14.90 | 14.55 | 14.90 | 14.90 | 1.02% | 20,000 |
| Dec 24, 2025 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | -1.67% | 11,000 |
| Dec 23, 2025 | 14.80 | 15.00 | 14.45 | 15.00 | 15.00 | 1.35% | 16,000 |
| Dec 22, 2025 | 14.80 | 14.85 | 14.80 | 14.80 | 14.80 | 0.34% | 7,000 |
| Dec 19, 2025 | 14.75 | 14.75 | 14.70 | 14.75 | 14.75 | 1.72% | 7,042 |
| Dec 18, 2025 | 14.45 | 14.50 | 14.45 | 14.50 | 14.50 | -1.02% | 9,100 |
| Dec 17, 2025 | 14.35 | 14.65 | 14.35 | 14.65 | 14.65 | 0.34% | 5,000 |
| Dec 16, 2025 | 14.65 | 14.65 | 14.20 | 14.60 | 14.60 | -0.34% | 9,150 |
| Dec 15, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.01% | 1,000 |
| Dec 12, 2025 | 14.60 | 14.95 | 14.60 | 14.95 | 14.95 | 2.40% | 8,003 |
| Dec 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.02% | 8,000 |
| Dec 10, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.01% | 2,010 |
| Dec 9, 2025 | 14.95 | 14.95 | 14.75 | 14.90 | 14.90 | -0.33% | 8,001 |
| Dec 4, 2025 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | -0.99% | 7,371 |
| Dec 3, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 1.68% | 4,205 |
| Dec 1, 2025 | 14.60 | 14.85 | 14.60 | 14.85 | 14.85 | - | 6,000 |
| Nov 28, 2025 | 14.60 | 14.85 | 14.60 | 14.85 | 14.85 | -0.34% | 4,005 |
| Nov 27, 2025 | 14.55 | 14.90 | 14.55 | 14.90 | 14.90 | - | 3,001 |
| Nov 26, 2025 | 14.90 | 14.90 | 14.85 | 14.90 | 14.90 | 0.34% | 7,000 |
| Nov 25, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.37% | 1,000 |
| Nov 19, 2025 | 14.60 | 14.65 | 14.25 | 14.65 | 14.65 | 0.34% | 5,400 |
| Nov 18, 2025 | 14.30 | 14.60 | 14.20 | 14.60 | 14.60 | -1.02% | 6,009 |
| Nov 17, 2025 | 14.40 | 14.75 | 14.30 | 14.75 | 14.75 | 1.37% | 9,000 |
| Nov 13, 2025 | 14.90 | 14.90 | 14.55 | 14.55 | 14.55 | -2.35% | 41,339 |
| Nov 12, 2025 | 14.80 | 14.90 | 14.75 | 14.90 | 14.90 | 0.34% | 6,014 |
| Nov 11, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 2,000 |
| Nov 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.00% | 1,159 |
| Nov 7, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 2,115 |
| Nov 6, 2025 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | -1.97% | 3,000 |
| Nov 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | 1,000 |
| Nov 4, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -1.00% | 7,034 |
| Nov 3, 2025 | 15.05 | 15.05 | 14.95 | 15.05 | 15.05 | -2.27% | 3,001 |
| Oct 31, 2025 | 15.40 | 15.40 | 14.90 | 15.40 | 15.40 | 0.33% | 9,100 |
| Oct 30, 2025 | 15.40 | 15.40 | 15.35 | 15.35 | 15.35 | -0.32% | 2,000 |
| Oct 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.33% | 4,026 |
| Oct 28, 2025 | 15.55 | 15.60 | 15.05 | 15.05 | 15.05 | -3.53% | 7,050 |