Dli Memory, Inc. (TPEX:7866)
Taiwan · Delayed Price · Currency is TWD 157.50
-0.50 (-0.32%)
At close: Sep 24, 2026
Dli Memory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 148.16 | 160.11 | 147.37 | 159.31 | 158.81 | 7.53% | 482,329 |
| Aug 20, 2026 | 151.35 | 151.35 | 146.57 | 148.16 | 147.69 | - | 227,778 |
| Aug 19, 2026 | 145.77 | 150.55 | 142.59 | 148.16 | 147.69 | -0.53% | 153,151 |
| Aug 18, 2026 | 151.35 | 152.15 | 144.18 | 148.96 | 148.48 | - | 213,633 |
| Aug 17, 2026 | 144.18 | 151.35 | 141.79 | 148.96 | 148.48 | 3.89% | 329,837 |
| Aug 14, 2026 | 142.59 | 144.98 | 140.59 | 143.38 | 142.92 | 1.69% | 270,635 |
| Aug 13, 2026 | 144.18 | 144.98 | 136.21 | 140.99 | 140.54 | -2.21% | 266,809 |
| Aug 12, 2026 | 143.38 | 151.35 | 140.20 | 144.18 | 143.72 | 3.43% | 371,032 |
| Aug 11, 2026 | 143.78 | 143.78 | 135.42 | 139.40 | 138.95 | -3.05% | 115,682 |
| Aug 10, 2026 | 143.38 | 145.77 | 139.40 | 143.78 | 143.32 | 1.40% | 230,963 |
| Aug 7, 2026 | 137.81 | 145.77 | 137.81 | 141.79 | 141.34 | 2.89% | 245,518 |
| Aug 6, 2026 | 138.60 | 138.60 | 132.63 | 137.81 | 137.37 | - | 102,316 |
| Aug 5, 2026 | 132.23 | 140.99 | 132.23 | 137.81 | 137.37 | 5.17% | 137,283 |
| Aug 4, 2026 | 118.29 | 133.82 | 118.29 | 131.04 | 130.62 | 8.22% | 204,181 |
| Aug 3, 2026 | 118.69 | 122.67 | 113.91 | 121.08 | 120.69 | -0.33% | 124,029 |
| Jul 31, 2026 | 104.75 | 126.65 | 104.75 | 121.48 | 121.09 | 17.76% | 295,068 |
| Jul 30, 2026 | 102.76 | 111.92 | 100.77 | 103.16 | 102.83 | -1.89% | 181,155 |
| Jul 29, 2026 | 118.69 | 118.69 | 95.59 | 105.15 | 104.81 | -10.20% | 774,012 |
| Jul 28, 2026 | 133.03 | 133.03 | 115.90 | 117.10 | 116.72 | -12.50% | 402,968 |
| Jul 27, 2026 | 135.42 | 135.42 | 129.44 | 133.82 | 133.40 | -0.59% | 123,165 |
| Jul 24, 2026 | 139.00 | 139.40 | 132.63 | 134.62 | 134.19 | -2.87% | 111,022 |
| Jul 23, 2026 | 145.77 | 145.77 | 136.21 | 138.60 | 138.16 | -4.40% | 91,694 |
| Jul 22, 2026 | 138.21 | 150.55 | 138.21 | 144.98 | 144.51 | 4.90% | 100,113 |
| Jul 21, 2026 | 130.64 | 139.40 | 130.64 | 138.21 | 137.76 | 5.79% | 126,346 |
| Jul 20, 2026 | 137.81 | 139.40 | 125.06 | 130.64 | 130.22 | -3.24% | 461,311 |
| Jul 17, 2026 | 150.15 | 150.15 | 134.62 | 135.02 | 134.59 | -10.32% | 464,452 |