Dli Memory, Inc. (TPEX:7866)
Taiwan · Delayed Price · Currency is TWD 77.90
+0.60 (0.78%)
At close: Dec 31, 2025
Dli Memory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 67.20 | 71.30 | 66.90 | 69.80 | 69.80 | 4.49% | 539,762 |
| Nov 28, 2025 | 68.00 | 70.00 | 65.00 | 66.80 | 66.80 | -0.60% | 407,127 |
| Nov 27, 2025 | 63.00 | 67.30 | 62.00 | 67.20 | 67.20 | 6.67% | 606,902 |
| Nov 26, 2025 | 66.40 | 66.40 | 61.10 | 63.00 | 63.00 | -2.93% | 313,094 |
| Nov 25, 2025 | 63.40 | 68.60 | 63.20 | 64.90 | 64.90 | 2.53% | 284,619 |
| Nov 24, 2025 | 69.30 | 69.30 | 61.80 | 63.30 | 63.30 | -7.32% | 371,475 |
| Nov 21, 2025 | 66.80 | 68.30 | 59.80 | 68.30 | 68.30 | -0.44% | 541,785 |
| Nov 20, 2025 | 70.00 | 73.00 | 67.40 | 68.60 | 68.60 | -1.86% | 311,174 |
| Nov 19, 2025 | 69.80 | 70.00 | 66.00 | 69.90 | 69.90 | -2.92% | 379,366 |
| Nov 18, 2025 | 67.90 | 77.60 | 66.90 | 72.00 | 72.00 | 2.86% | 699,709 |
| Nov 17, 2025 | 72.00 | 75.40 | 65.10 | 70.00 | 70.00 | -2.10% | 761,720 |
| Nov 14, 2025 | 73.00 | 73.90 | 68.10 | 71.50 | 71.50 | -5.92% | 577,352 |
| Nov 13, 2025 | 78.80 | 82.00 | 73.70 | 76.00 | 76.00 | -3.55% | 748,117 |
| Nov 12, 2025 | 75.50 | 82.60 | 72.10 | 78.80 | 78.80 | -0.76% | 721,526 |
| Nov 11, 2025 | 87.00 | 93.10 | 74.80 | 79.40 | 79.40 | -7.78% | 1,678,631 |
| Nov 10, 2025 | 80.20 | 89.90 | 79.50 | 86.10 | 86.10 | 7.89% | 986,790 |
| Nov 7, 2025 | 75.00 | 80.20 | 73.70 | 79.80 | 79.80 | 3.23% | 638,102 |
| Nov 6, 2025 | 73.00 | 80.10 | 73.00 | 77.30 | 77.30 | 5.89% | 801,572 |
| Nov 5, 2025 | 65.50 | 75.30 | 59.80 | 73.00 | 73.00 | 9.12% | 511,745 |
| Nov 4, 2025 | 74.30 | 74.30 | 65.00 | 66.90 | 66.90 | -9.96% | 560,863 |
| Nov 3, 2025 | 74.20 | 79.30 | 73.20 | 74.30 | 74.30 | 0.13% | 491,806 |
| Oct 31, 2025 | 76.00 | 80.10 | 69.70 | 74.20 | 74.20 | -4.50% | 759,010 |
| Oct 30, 2025 | 85.00 | 89.20 | 74.50 | 77.70 | 77.70 | -8.26% | 820,476 |
| Oct 29, 2025 | 85.00 | 89.30 | 79.70 | 84.70 | 84.70 | 0.59% | 566,451 |
| Oct 28, 2025 | 90.30 | 93.00 | 81.70 | 84.20 | 84.20 | -5.61% | 1,095,137 |
| Oct 27, 2025 | 70.00 | 92.10 | 70.00 | 89.20 | 89.20 | 31.18% | 1,613,872 |
| Oct 23, 2025 | 62.20 | 71.00 | 60.00 | 68.00 | 68.00 | 6.75% | 575,146 |
| Oct 22, 2025 | 66.20 | 66.40 | 60.00 | 63.70 | 63.70 | -6.73% | 700,439 |
| Oct 21, 2025 | 67.20 | 74.00 | 57.10 | 68.30 | 68.30 | -1.01% | 1,435,653 |