Dli Memory, Inc. (TPEX:7866)
Taiwan · Delayed Price · Currency is TWD 188.00
+5.00 (2.73%)
At close: Apr 17, 2026
Dli Memory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 183.00 | 192.50 | 180.50 | 188.00 | 188.00 | 2.73% | 771,958 |
| Apr 16, 2026 | 187.50 | 194.00 | 174.50 | 183.00 | 183.00 | -1.88% | 725,573 |
| Apr 15, 2026 | 201.00 | 210.00 | 185.00 | 186.50 | 186.50 | -7.21% | 1,153,866 |
| Apr 14, 2026 | 188.00 | 214.00 | 188.00 | 201.00 | 201.00 | 5.79% | 1,450,462 |
| Apr 13, 2026 | 159.00 | 190.00 | 158.00 | 190.00 | 190.00 | 19.87% | 1,553,042 |
| Apr 10, 2026 | 154.00 | 159.50 | 150.00 | 158.50 | 158.50 | 2.92% | 725,988 |
| Apr 9, 2026 | 153.00 | 163.00 | 151.50 | 154.00 | 154.00 | 1.65% | 782,269 |
| Apr 8, 2026 | 145.50 | 161.50 | 145.50 | 151.50 | 151.50 | 4.12% | 910,358 |
| Apr 7, 2026 | 126.00 | 153.00 | 124.50 | 145.50 | 145.50 | 16.87% | 931,787 |
| Apr 2, 2026 | 123.50 | 129.00 | 122.50 | 124.50 | 124.50 | 3.32% | 389,207 |
| Apr 1, 2026 | 113.00 | 124.00 | 113.00 | 120.50 | 120.50 | 8.56% | 467,070 |
| Mar 31, 2026 | 127.00 | 127.00 | 101.00 | 111.00 | 111.00 | -13.95% | 1,123,016 |
| Mar 30, 2026 | 130.50 | 133.00 | 125.00 | 129.00 | 129.00 | -3.73% | 366,791 |
| Mar 27, 2026 | 137.00 | 138.50 | 119.50 | 134.00 | 134.00 | -3.25% | 1,010,368 |
| Mar 26, 2026 | 144.50 | 144.50 | 134.50 | 138.50 | 138.50 | -3.82% | 803,452 |
| Mar 25, 2026 | 142.00 | 148.50 | 136.00 | 144.00 | 144.00 | 4.35% | 503,241 |
| Mar 24, 2026 | 150.50 | 157.50 | 128.50 | 138.00 | 138.00 | -8.31% | 1,679,983 |
| Mar 23, 2026 | 147.00 | 161.50 | 136.00 | 150.50 | 150.50 | - | 1,287,769 |
| Mar 20, 2026 | 149.50 | 165.50 | 140.00 | 150.50 | 150.50 | 1.01% | 1,538,185 |
| Mar 19, 2026 | 148.00 | 157.00 | 132.00 | 149.00 | 149.00 | 1.02% | 2,008,873 |
| Mar 18, 2026 | 144.50 | 155.00 | 130.50 | 147.50 | 147.50 | 2.43% | 2,643,888 |
| Mar 17, 2026 | 123.50 | 148.50 | 119.00 | 144.00 | 144.00 | 16.60% | 3,141,042 |
| Mar 16, 2026 | 86.00 | 128.00 | 85.70 | 123.50 | 123.50 | 43.60% | 3,031,863 |
| Mar 13, 2026 | 77.80 | 89.30 | 76.70 | 86.00 | 86.00 | 7.23% | 1,203,170 |
| Mar 12, 2026 | 80.80 | 83.00 | 76.20 | 80.20 | 80.20 | -3.72% | 669,631 |
| Mar 11, 2026 | 74.60 | 86.00 | 74.60 | 83.30 | 83.30 | 16.83% | 1,392,907 |
| Mar 10, 2026 | 68.50 | 72.30 | 68.50 | 71.30 | 71.30 | 4.09% | 166,959 |
| Mar 9, 2026 | 70.80 | 70.80 | 65.10 | 68.50 | 68.50 | -4.60% | 147,735 |
| Mar 6, 2026 | 70.50 | 72.80 | 70.00 | 71.80 | 71.80 | 1.70% | 134,100 |
| Mar 5, 2026 | 68.00 | 72.30 | 67.00 | 70.60 | 70.60 | 3.82% | 77,054 |
| Mar 4, 2026 | 69.70 | 69.90 | 65.50 | 68.00 | 68.00 | -4.63% | 299,280 |
| Mar 3, 2026 | 73.50 | 75.30 | 69.70 | 71.30 | 71.30 | -2.99% | 202,596 |
| Mar 2, 2026 | 72.80 | 74.30 | 72.50 | 73.50 | 73.50 | -1.21% | 163,366 |
| Feb 26, 2026 | 75.00 | 75.00 | 72.40 | 74.40 | 74.40 | 0.13% | 326,705 |
| Feb 25, 2026 | 73.90 | 75.10 | 73.00 | 74.30 | 74.30 | 1.09% | 350,462 |
| Feb 24, 2026 | 76.30 | 76.80 | 72.10 | 73.50 | 73.50 | -2.65% | 459,497 |
| Feb 23, 2026 | 77.50 | 78.30 | 75.50 | 75.50 | 75.50 | -0.66% | 352,800 |
| 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 |