Dli Memory, Inc. (TPEX:7866)
Taiwan · Delayed Price · Currency is TWD 90.70
-9.80 (-9.75%)
At close: Nov 6, 2026
Dli Memory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 98.80 | 98.80 | 87.30 | 90.70 | 90.70 | -9.75% | 347,804 |
| Nov 5, 2026 | 109.00 | 109.00 | 99.80 | 100.50 | 100.50 | -8.22% | 142,098 |
| Nov 4, 2026 | 113.00 | 114.00 | 104.50 | 109.50 | 109.50 | -3.10% | 132,290 |
| Nov 3, 2026 | 117.00 | 118.00 | 109.00 | 113.00 | 113.00 | -6.22% | 126,167 |
| Nov 2, 2026 | 119.50 | 121.00 | 114.50 | 120.50 | 120.50 | -1.63% | 102,054 |
| Oct 30, 2026 | 128.00 | 128.50 | 119.50 | 122.50 | 122.50 | -5.04% | 76,703 |
| Oct 29, 2026 | 130.00 | 130.00 | 126.50 | 129.00 | 129.00 | -0.77% | 53,363 |
| Oct 28, 2026 | 130.50 | 130.50 | 126.50 | 130.00 | 130.00 | 1.96% | 79,931 |
| Oct 27, 2026 | 127.00 | 130.50 | 124.50 | 127.50 | 127.50 | 0.39% | 73,695 |
| Oct 22, 2026 | 134.50 | 134.50 | 125.50 | 127.00 | 127.00 | -4.51% | 70,812 |
| Oct 21, 2026 | 133.00 | 136.50 | 131.50 | 133.00 | 133.00 | 1.53% | 56,133 |
| Oct 20, 2026 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | -1.13% | 88,739 |
| Oct 19, 2026 | 138.00 | 138.00 | 129.00 | 132.50 | 132.50 | -4.68% | 79,417 |
| Oct 16, 2026 | 137.50 | 141.50 | 137.00 | 139.00 | 139.00 | 1.46% | 46,867 |
| Oct 15, 2026 | 140.00 | 145.50 | 134.50 | 137.00 | 137.00 | -2.14% | 178,431 |
| Oct 14, 2026 | 142.00 | 144.00 | 140.00 | 140.00 | 140.00 | -0.71% | 79,980 |
| Oct 13, 2026 | 149.50 | 149.50 | 140.50 | 141.00 | 141.00 | -5.69% | 88,700 |
| Oct 12, 2026 | 146.00 | 149.50 | 146.00 | 149.50 | 149.50 | 1.70% | 55,694 |
| Oct 8, 2026 | 146.00 | 149.00 | 145.50 | 147.00 | 147.00 | -0.34% | 99,618 |
| Oct 7, 2026 | 151.00 | 151.00 | 147.50 | 147.50 | 147.50 | -1.99% | 89,950 |
| Oct 6, 2026 | 152.50 | 154.00 | 149.00 | 150.50 | 150.50 | -1.95% | 220,303 |
| Oct 5, 2026 | 156.00 | 160.00 | 153.00 | 153.50 | 153.50 | -1.29% | 104,344 |
| Oct 2, 2026 | 159.00 | 159.00 | 151.50 | 155.50 | 155.50 | -0.96% | 79,074 |
| Oct 1, 2026 | 161.00 | 161.00 | 156.50 | 157.00 | 157.00 | -1.57% | 57,339 |
| Sep 30, 2026 | 163.50 | 163.50 | 158.00 | 159.50 | 159.50 | -0.62% | 91,323 |
| Sep 29, 2026 | 158.00 | 162.50 | 157.00 | 160.50 | 160.50 | 1.90% | 50,312 |
| Sep 24, 2026 | 156.50 | 159.00 | 156.50 | 157.50 | 157.50 | -0.32% | 35,437 |
| Sep 23, 2026 | 159.50 | 160.50 | 157.00 | 158.00 | 158.00 | 0.32% | 33,427 |
| Sep 22, 2026 | 160.50 | 163.00 | 154.00 | 157.50 | 157.50 | -1.87% | 128,169 |
| Sep 21, 2026 | 161.50 | 164.00 | 159.50 | 160.50 | 160.50 | -0.31% | 74,783 |
| Sep 18, 2026 | 162.50 | 164.00 | 160.50 | 161.00 | 161.00 | -0.62% | 103,352 |
| Sep 17, 2026 | 163.00 | 163.00 | 160.50 | 162.00 | 162.00 | -0.31% | 64,247 |
| Sep 16, 2026 | 162.00 | 163.00 | 160.00 | 162.50 | 162.50 | 1.56% | 109,014 |
| Sep 15, 2026 | 163.00 | 166.50 | 159.50 | 160.00 | 160.00 | -3.03% | 61,410 |
| Sep 14, 2026 | 166.00 | 169.00 | 161.50 | 165.00 | 165.00 | 0.92% | 111,672 |
| Sep 11, 2026 | 165.00 | 165.00 | 158.50 | 163.50 | 163.50 | -1.21% | 155,770 |
| Sep 10, 2026 | 169.00 | 169.00 | 162.00 | 165.50 | 165.50 | -1.49% | 75,681 |
| Sep 9, 2026 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | -0.59% | 37,299 |
| Sep 8, 2026 | 171.00 | 171.00 | 166.00 | 169.00 | 169.00 | -1.17% | 178,874 |
| Sep 7, 2026 | 171.00 | 177.50 | 166.50 | 171.00 | 171.00 | 1.18% | 114,056 |
| Sep 4, 2026 | 165.00 | 169.00 | 161.00 | 169.00 | 169.00 | 4.32% | 139,012 |
| Sep 3, 2026 | 162.50 | 165.50 | 158.00 | 162.00 | 162.00 | -1.82% | 102,885 |
| Sep 2, 2026 | 162.00 | 166.00 | 159.50 | 165.00 | 165.00 | 1.23% | 86,249 |
| Sep 1, 2026 | 161.00 | 163.00 | 158.50 | 163.00 | 163.00 | 1.24% | 99,386 |
| Aug 31, 2026 | 154.00 | 161.00 | 154.00 | 161.00 | 161.00 | 1.90% | 79,821 |
| Aug 28, 2026 | 158.00 | 161.50 | 157.00 | 158.00 | 158.00 | 1.94% | 51,697 |
| Aug 27, 2026 | 158.00 | 159.00 | 155.00 | 155.00 | 155.00 | -1.59% | 143,841 |
| Aug 26, 2026 | 164.50 | 164.50 | 154.50 | 157.50 | 157.50 | -1.25% | 226,416 |
| Aug 25, 2026 | 165.00 | 165.00 | 155.50 | 159.50 | 159.50 | -3.63% | 152,423 |
| Aug 24, 2026 | 157.00 | 173.00 | 157.00 | 165.50 | 165.50 | 4.22% | 429,646 |