Dli Memory, Inc. (TPEX:7866)
Taiwan · Delayed Price · Currency is TWD 76.00
-1.30 (-1.68%)
At close: Feb 11, 2026
Dli Memory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 78.00 | 81.70 | 75.10 | 76.00 | 76.00 | -1.68% | 264,919 |
| Feb 10, 2026 | 72.80 | 78.50 | 71.90 | 77.30 | 77.30 | 6.92% | 249,487 |
| Feb 9, 2026 | 70.60 | 74.70 | 70.60 | 72.30 | 72.30 | 2.26% | 109,465 |
| Feb 6, 2026 | 70.40 | 72.80 | 67.70 | 70.70 | 70.70 | -0.42% | 164,934 |
| Feb 5, 2026 | 70.90 | 73.70 | 69.70 | 71.00 | 71.00 | -0.70% | 126,918 |
| Feb 4, 2026 | 71.00 | 71.90 | 70.00 | 71.50 | 71.50 | -1.79% | 140,727 |
| Feb 3, 2026 | 72.00 | 75.40 | 70.00 | 72.80 | 72.80 | 0.97% | 184,514 |
| Feb 2, 2026 | 75.00 | 75.30 | 68.30 | 72.10 | 72.10 | -6.00% | 306,709 |
| Jan 30, 2026 | 76.30 | 77.20 | 73.70 | 76.70 | 76.70 | -0.90% | 133,472 |
| Jan 29, 2026 | 78.60 | 78.60 | 74.60 | 77.40 | 77.40 | -1.53% | 174,620 |
| Jan 28, 2026 | 77.70 | 79.80 | 76.50 | 78.60 | 78.60 | 0.13% | 318,864 |
| Jan 27, 2026 | 80.00 | 80.00 | 76.00 | 78.50 | 78.50 | -2.24% | 178,920 |
| Jan 26, 2026 | 77.80 | 82.50 | 77.60 | 80.30 | 80.30 | 1.01% | 255,131 |
| Jan 23, 2026 | 78.90 | 81.30 | 77.20 | 79.50 | 79.50 | -0.63% | 214,915 |
| Jan 22, 2026 | 79.40 | 83.70 | 77.90 | 80.00 | 80.00 | 0.76% | 303,899 |
| Jan 21, 2026 | 79.90 | 82.20 | 77.70 | 79.40 | 79.40 | -0.50% | 404,595 |
| Jan 20, 2026 | 83.10 | 83.10 | 74.20 | 79.80 | 79.80 | -4.77% | 510,081 |
| Jan 19, 2026 | 77.50 | 88.00 | 77.20 | 83.80 | 83.80 | 8.13% | 1,041,338 |
| Jan 16, 2026 | 77.30 | 78.90 | 76.60 | 77.50 | 77.50 | -1.02% | 416,681 |
| Jan 15, 2026 | 78.20 | 80.90 | 74.20 | 78.30 | 78.30 | 0.13% | 293,667 |
| Jan 14, 2026 | 76.70 | 81.60 | 76.70 | 78.20 | 78.20 | 1.30% | 276,743 |
| Jan 13, 2026 | 82.50 | 82.60 | 76.00 | 77.20 | 77.20 | -3.86% | 591,266 |
| Jan 12, 2026 | 79.90 | 85.20 | 78.40 | 80.30 | 80.30 | 0.63% | 740,414 |
| Jan 9, 2026 | 81.60 | 81.60 | 75.70 | 79.80 | 79.80 | -4.20% | 744,762 |
| Jan 8, 2026 | 82.10 | 85.60 | 76.70 | 83.30 | 83.30 | -1.77% | 799,821 |
| Jan 7, 2026 | 90.30 | 95.30 | 80.00 | 84.80 | 84.80 | -6.09% | 1,374,441 |
| Jan 6, 2026 | 76.00 | 92.60 | 76.00 | 90.30 | 90.30 | 19.76% | 2,443,326 |
| Jan 5, 2026 | 75.00 | 78.70 | 73.90 | 75.40 | 75.40 | 0.67% | 715,079 |
| Jan 2, 2026 | 77.90 | 77.90 | 70.60 | 74.90 | 74.90 | -3.85% | 571,170 |
| Dec 31, 2025 | 77.30 | 82.30 | 75.90 | 77.90 | 77.90 | 0.78% | 903,508 |
| Dec 30, 2025 | 79.90 | 80.90 | 75.20 | 77.30 | 77.30 | -3.25% | 837,145 |
| Dec 29, 2025 | 71.50 | 82.00 | 70.40 | 79.90 | 79.90 | 13.17% | 1,628,761 |
| Dec 26, 2025 | 67.30 | 70.90 | 65.30 | 70.60 | 70.60 | 4.90% | 627,983 |
| Dec 24, 2025 | 67.90 | 67.90 | 66.00 | 67.30 | 67.30 | -0.15% | 173,500 |
| Dec 23, 2025 | 67.70 | 69.10 | 65.80 | 67.40 | 67.40 | 0.75% | 98,575 |
| Dec 22, 2025 | 67.20 | 67.50 | 65.90 | 66.90 | 66.90 | -0.45% | 116,666 |
| Dec 19, 2025 | 68.50 | 69.00 | 64.30 | 67.20 | 67.20 | -0.74% | 317,050 |
| Dec 18, 2025 | 67.10 | 70.40 | 66.50 | 67.70 | 67.70 | 0.74% | 236,507 |
| Dec 17, 2025 | 68.10 | 68.10 | 65.60 | 67.20 | 67.20 | 3.07% | 143,748 |
| Dec 16, 2025 | 67.00 | 67.00 | 64.80 | 65.20 | 65.20 | -2.25% | 240,358 |
| Dec 15, 2025 | 67.00 | 67.20 | 65.50 | 66.70 | 66.70 | -2.20% | 214,800 |
| Dec 12, 2025 | 67.10 | 68.30 | 66.60 | 68.20 | 68.20 | 1.64% | 289,681 |
| Dec 11, 2025 | 66.90 | 70.30 | 66.80 | 67.10 | 67.10 | -2.33% | 270,963 |
| Dec 10, 2025 | 66.90 | 70.80 | 66.00 | 68.70 | 68.70 | 2.23% | 345,145 |
| Dec 9, 2025 | 70.50 | 70.50 | 66.20 | 67.20 | 67.20 | -4.41% | 427,725 |
| Dec 8, 2025 | 70.00 | 70.30 | 68.00 | 70.30 | 70.30 | 0.43% | 239,143 |
| Dec 5, 2025 | 70.50 | 72.40 | 66.70 | 70.00 | 70.00 | -0.57% | 342,604 |
| Dec 4, 2025 | 72.00 | 73.40 | 68.40 | 70.40 | 70.40 | -1.68% | 235,618 |
| Dec 3, 2025 | 70.00 | 73.30 | 67.50 | 71.60 | 71.60 | 2.43% | 435,533 |
| Dec 2, 2025 | 70.50 | 71.50 | 66.80 | 69.90 | 69.90 | 0.14% | 318,071 |