Dli Memory, Inc. (TPEX:7866)
Taiwan · Delayed Price · Currency is TWD 278.00
-3.50 (-1.24%)
At close: May 8, 2026
Dli Memory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 283.00 | 287.00 | 268.00 | 277.50 | 277.50 | -1.42% | 1,043,016 |
| May 7, 2026 | 263.00 | 291.00 | 262.00 | 281.50 | 281.50 | 8.06% | 1,064,914 |
| May 6, 2026 | 250.00 | 266.00 | 249.00 | 260.50 | 260.50 | 4.83% | 774,656 |
| May 5, 2026 | 251.00 | 251.00 | 236.50 | 248.50 | 248.50 | -1.00% | 886,803 |
| May 4, 2026 | 232.00 | 256.50 | 231.50 | 251.00 | 251.00 | 8.42% | 1,165,913 |
| Apr 30, 2026 | 222.00 | 233.50 | 216.50 | 231.50 | 231.50 | 4.75% | 1,412,243 |
| Apr 29, 2026 | 218.50 | 225.00 | 205.00 | 221.00 | 221.00 | - | 627,567 |
| Apr 28, 2026 | 199.50 | 224.00 | 199.50 | 221.00 | 221.00 | 9.95% | 883,453 |
| Apr 27, 2026 | 191.50 | 208.00 | 191.50 | 201.00 | 201.00 | 2.55% | 1,405,003 |
| Apr 24, 2026 | 202.00 | 202.00 | 190.00 | 196.00 | 196.00 | -1.75% | 905,724 |
| Apr 23, 2026 | 211.00 | 216.50 | 185.00 | 199.50 | 199.50 | -5.45% | 980,952 |
| Apr 22, 2026 | 211.00 | 215.50 | 197.50 | 211.00 | 211.00 | - | 851,509 |
| Apr 21, 2026 | 196.00 | 215.50 | 195.50 | 211.00 | 211.00 | 7.65% | 1,008,852 |
| Apr 20, 2026 | 189.00 | 206.00 | 188.00 | 196.00 | 196.00 | 4.26% | 638,013 |
| 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 |