Da Hui Limited (TPEX:5276)
Taiwan · Delayed Price · Currency is TWD 15.10
-0.15 (-0.98%)
Apr 1, 2026, 1:19 PM CST
Da Hui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -0.98% | 14,000 |
| Mar 31, 2026 | 15.60 | 16.30 | 15.25 | 15.25 | 15.25 | 1.33% | 35,080 |
| Mar 27, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 1,000 |
| Mar 26, 2026 | 15.00 | 15.10 | 15.00 | 15.05 | 15.05 | -0.66% | 11,001 |
| Mar 25, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.66% | 1,001 |
| Mar 24, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 1,000 |
| Mar 23, 2026 | 15.70 | 15.70 | 15.05 | 15.25 | 15.25 | -3.48% | 16,145 |
| Mar 20, 2026 | 15.25 | 15.80 | 15.05 | 15.80 | 15.80 | 1.61% | 7,000 |
| Mar 19, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 1,020 |
| Mar 18, 2026 | 15.15 | 15.55 | 15.15 | 15.55 | 15.55 | -0.32% | 6,000 |
| Mar 17, 2026 | 15.40 | 15.65 | 15.40 | 15.60 | 15.60 | 1.30% | 6,000 |
| Mar 16, 2026 | 15.75 | 15.75 | 15.30 | 15.40 | 15.40 | -1.91% | 9,011 |
| Mar 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.95% | 1,000 |
| Mar 12, 2026 | 15.10 | 15.25 | 15.10 | 15.25 | 15.25 | - | 9,100 |
| Mar 11, 2026 | 15.60 | 15.90 | 15.25 | 15.25 | 15.25 | -2.24% | 33,079 |
| Mar 10, 2026 | 16.30 | 16.30 | 15.60 | 15.60 | 15.60 | -2.19% | 5,002 |
| Mar 6, 2026 | 15.80 | 16.25 | 15.80 | 15.95 | 15.95 | 0.95% | 5,100 |
| Mar 5, 2026 | 16.15 | 16.15 | 15.65 | 15.80 | 15.80 | 1.94% | 5,000 |
| Mar 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.21% | 1,005 |
| Feb 26, 2026 | 15.60 | 15.85 | 15.50 | 15.85 | 15.85 | - | 4,000 |
| Feb 25, 2026 | 15.75 | 16.00 | 15.60 | 15.85 | 15.85 | - | 11,000 |
| Feb 24, 2026 | 15.60 | 15.85 | 15.50 | 15.85 | 15.85 | -0.31% | 13,000 |
| Feb 23, 2026 | 15.40 | 16.00 | 15.40 | 15.90 | 15.90 | -0.62% | 12,000 |
| Feb 11, 2026 | 15.95 | 16.00 | 15.55 | 16.00 | 16.00 | 1.59% | 7,000 |
| Feb 10, 2026 | 16.60 | 16.60 | 15.75 | 15.75 | 15.75 | -1.87% | 2,000 |
| Feb 9, 2026 | 16.45 | 16.45 | 16.05 | 16.05 | 16.05 | 2.88% | 2,000 |
| Feb 5, 2026 | 15.35 | 15.60 | 15.35 | 15.60 | 15.60 | -1.89% | 14,409 |
| Feb 4, 2026 | 15.50 | 15.95 | 15.10 | 15.90 | 15.90 | -0.93% | 29,090 |
| Feb 3, 2026 | 15.35 | 16.10 | 15.35 | 16.05 | 16.05 | 0.94% | 21,028 |
| Feb 2, 2026 | 15.60 | 16.60 | 15.15 | 15.90 | 15.90 | -3.05% | 21,149 |
| Jan 30, 2026 | 15.35 | 16.85 | 15.30 | 16.40 | 16.40 | 5.81% | 19,124 |
| Jan 29, 2026 | 15.75 | 16.40 | 15.25 | 15.50 | 15.50 | - | 12,223 |
| Jan 28, 2026 | 15.35 | 15.60 | 15.35 | 15.50 | 15.50 | 0.98% | 9,000 |
| Jan 27, 2026 | 16.45 | 16.45 | 15.35 | 15.35 | 15.35 | -1.29% | 10,559 |
| Jan 26, 2026 | 15.50 | 15.55 | 15.05 | 15.55 | 15.55 | -0.64% | 10,000 |
| Jan 23, 2026 | 15.40 | 15.65 | 15.40 | 15.65 | 15.65 | 1.62% | 6,000 |
| 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 |