Dli Memory, Inc. (TPEX:7866)
Taiwan · Delayed Price · Currency is TWD 174.00
+27.00 (18.37%)
At close: Jul 29, 2026
Dli Memory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 167.00 | 167.00 | 145.50 | 147.00 | 147.00 | -12.50% | 320,992 |
| Jul 27, 2026 | 170.00 | 170.00 | 162.50 | 168.00 | 168.00 | -0.59% | 98,110 |
| Jul 24, 2026 | 174.50 | 175.00 | 166.50 | 169.00 | 169.00 | -2.87% | 88,437 |
| Jul 23, 2026 | 183.00 | 183.00 | 171.00 | 174.00 | 174.00 | -4.40% | 73,041 |
| Jul 22, 2026 | 173.50 | 189.00 | 173.50 | 182.00 | 182.00 | 4.90% | 79,747 |
| Jul 21, 2026 | 164.00 | 175.00 | 164.00 | 173.50 | 173.50 | 5.79% | 100,644 |
| Jul 20, 2026 | 173.00 | 175.00 | 157.00 | 164.00 | 164.00 | -3.24% | 367,466 |
| Jul 17, 2026 | 188.50 | 188.50 | 169.00 | 169.50 | 169.50 | -10.32% | 369,968 |
| Jul 16, 2026 | 193.00 | 194.00 | 186.00 | 189.00 | 189.00 | -3.57% | 104,948 |
| Jul 15, 2026 | 186.50 | 196.00 | 186.00 | 196.00 | 196.00 | 3.43% | 135,611 |
| Jul 14, 2026 | 194.00 | 199.00 | 184.00 | 189.50 | 189.50 | -3.81% | 211,360 |
| Jul 13, 2026 | 201.50 | 205.50 | 194.00 | 197.00 | 197.00 | -4.83% | 292,403 |
| Jul 9, 2026 | 206.50 | 207.50 | 201.00 | 207.00 | 207.00 | 0.49% | 38,589 |
| Jul 8, 2026 | 206.50 | 210.50 | 199.50 | 206.00 | 206.00 | - | 95,640 |
| Jul 7, 2026 | 213.00 | 213.00 | 200.00 | 206.00 | 206.00 | -1.20% | 124,074 |
| Jul 6, 2026 | 208.00 | 216.50 | 206.50 | 208.50 | 208.50 | -1.18% | 111,045 |
| Jul 3, 2026 | 205.00 | 212.50 | 199.50 | 211.00 | 211.00 | 2.93% | 190,714 |
| Jul 2, 2026 | 207.00 | 208.00 | 201.50 | 205.00 | 205.00 | -2.15% | 229,066 |
| Jul 1, 2026 | 216.50 | 219.50 | 207.00 | 209.50 | 209.50 | -3.68% | 136,601 |
| Jun 30, 2026 | 218.00 | 220.00 | 208.00 | 217.50 | 217.50 | 1.64% | 193,280 |
| Jun 29, 2026 | 225.00 | 225.00 | 209.00 | 214.00 | 214.00 | -3.60% | 190,700 |
| Jun 26, 2026 | 235.00 | 238.50 | 218.00 | 222.00 | 222.00 | -5.53% | 219,869 |
| Jun 25, 2026 | 239.50 | 240.00 | 229.00 | 235.00 | 235.00 | 0.43% | 198,134 |
| Jun 24, 2026 | 229.00 | 236.00 | 222.00 | 234.00 | 234.00 | 0.43% | 240,256 |
| Jun 23, 2026 | 240.00 | 243.00 | 233.00 | 233.00 | 233.00 | -2.31% | 315,153 |
| Jun 22, 2026 | 220.00 | 240.00 | 216.50 | 238.50 | 238.50 | 9.66% | 401,322 |
| Jun 18, 2026 | 205.00 | 217.50 | 203.00 | 217.50 | 217.50 | 6.88% | 381,107 |
| Jun 17, 2026 | 205.00 | 205.00 | 200.50 | 203.50 | 203.50 | - | 87,223 |
| Jun 16, 2026 | 203.00 | 209.00 | 201.50 | 203.50 | 203.50 | -0.25% | 235,461 |
| Jun 15, 2026 | 200.00 | 206.00 | 199.50 | 204.00 | 204.00 | 1.75% | 224,418 |
| Jun 12, 2026 | 200.00 | 207.00 | 198.50 | 200.50 | 200.50 | 0.75% | 218,288 |
| Jun 11, 2026 | 206.00 | 215.50 | 195.00 | 199.00 | 199.00 | -3.40% | 313,292 |
| Jun 10, 2026 | 209.00 | 214.00 | 200.50 | 206.00 | 206.00 | -2.83% | 273,569 |
| Jun 9, 2026 | 202.00 | 219.50 | 198.00 | 212.00 | 212.00 | 6.53% | 376,914 |
| Jun 8, 2026 | 211.00 | 211.00 | 188.00 | 199.00 | 199.00 | -7.87% | 504,903 |
| Jun 5, 2026 | 236.00 | 236.00 | 204.50 | 216.00 | 216.00 | -8.28% | 661,556 |
| Jun 4, 2026 | 239.00 | 240.00 | 233.00 | 235.50 | 235.50 | -1.46% | 174,552 |
| Jun 3, 2026 | 241.00 | 246.00 | 236.00 | 239.00 | 239.00 | -0.42% | 174,990 |
| Jun 2, 2026 | 248.50 | 248.50 | 236.00 | 240.00 | 240.00 | -3.03% | 410,363 |
| Jun 1, 2026 | 255.00 | 255.00 | 236.50 | 247.50 | 247.50 | -1.98% | 333,694 |
| May 29, 2026 | 252.00 | 259.00 | 250.00 | 252.50 | 252.50 | 0.20% | 223,702 |
| May 28, 2026 | 256.50 | 259.00 | 250.00 | 252.00 | 252.00 | -2.14% | 252,911 |
| May 27, 2026 | 255.50 | 267.50 | 248.00 | 257.50 | 257.50 | 0.98% | 361,458 |
| May 26, 2026 | 260.00 | 260.00 | 247.00 | 255.00 | 255.00 | -1.35% | 217,127 |
| May 25, 2026 | 269.00 | 270.00 | 250.50 | 258.50 | 258.50 | -2.82% | 437,079 |
| May 22, 2026 | 246.00 | 271.00 | 246.00 | 266.00 | 266.00 | 8.13% | 461,396 |
| May 21, 2026 | 231.00 | 248.00 | 230.00 | 246.00 | 246.00 | 7.42% | 332,400 |
| May 20, 2026 | 248.00 | 249.00 | 220.00 | 229.00 | 229.00 | -7.66% | 781,311 |
| May 19, 2026 | 257.50 | 263.00 | 239.00 | 248.00 | 248.00 | -4.06% | 763,956 |
| May 18, 2026 | 271.00 | 272.00 | 253.00 | 258.50 | 258.50 | -5.14% | 609,184 |