Da Da Broadband Ltd. (TPEX:7901)
Taiwan · Delayed Price · Currency is TWD 76.50
-1.20 (-1.54%)
At close: Oct 16, 2026
Da Da Broadband Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 78.00 | 78.00 | 76.00 | 76.50 | 76.50 | -1.54% | 6,212 |
| Oct 15, 2026 | 77.60 | 77.70 | 76.70 | 77.70 | 77.70 | 1.57% | 4,086 |
| Oct 14, 2026 | 77.90 | 77.90 | 76.00 | 76.50 | 76.50 | -1.42% | 17,692 |
| Oct 13, 2026 | 77.90 | 77.90 | 74.60 | 77.60 | 77.60 | -0.26% | 21,363 |
| Oct 12, 2026 | 77.70 | 77.90 | 75.10 | 77.80 | 77.80 | - | 16,378 |
| Oct 8, 2026 | 77.60 | 78.00 | 74.50 | 77.80 | 77.80 | 0.26% | 82,210 |
| Oct 7, 2026 | 75.60 | 77.80 | 74.10 | 77.60 | 77.60 | 2.65% | 21,475 |
| Oct 6, 2026 | 74.00 | 75.70 | 72.20 | 75.60 | 75.60 | 2.16% | 17,831 |
| Oct 5, 2026 | 72.90 | 74.00 | 71.40 | 74.00 | 74.00 | 1.51% | 37,853 |
| Oct 2, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - | 201 |
| Oct 1, 2026 | 73.00 | 73.00 | 72.90 | 72.90 | 72.90 | 1.96% | 74 |
| Sep 30, 2026 | 71.00 | 73.00 | 69.90 | 71.50 | 71.50 | 0.99% | 45,443 |
| Sep 29, 2026 | 70.00 | 71.20 | 69.60 | 70.80 | 70.80 | 1.29% | 3,025 |
| Sep 24, 2026 | 71.90 | 71.90 | 68.40 | 69.90 | 69.90 | -3.05% | 11,768 |
| Sep 23, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 1.84% | 1 |
| Sep 18, 2026 | 70.80 | 71.30 | 70.00 | 70.80 | 70.80 | -0.56% | 12,361 |
| Sep 17, 2026 | 71.10 | 71.20 | 70.00 | 71.20 | 71.20 | 0.71% | 14,275 |
| Sep 16, 2026 | 70.80 | 70.80 | 70.60 | 70.70 | 70.70 | -0.14% | 5,050 |
| Sep 15, 2026 | 71.00 | 71.00 | 70.80 | 70.80 | 70.80 | 0.43% | 290 |
| Sep 11, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 2,100 |
| Sep 10, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.42% | 2,000 |
| Sep 9, 2026 | 71.50 | 71.50 | 70.00 | 70.80 | 70.80 | -0.98% | 10,702 |
| Sep 8, 2026 | 71.00 | 71.50 | 70.50 | 71.50 | 71.50 | -0.14% | 3,920 |
| Sep 7, 2026 | 72.10 | 72.10 | 71.60 | 71.60 | 71.60 | -0.69% | 9,416 |
| Sep 4, 2026 | 71.50 | 72.20 | 71.50 | 72.10 | 72.10 | -0.14% | 3,441 |
| Sep 3, 2026 | 70.00 | 72.20 | 70.00 | 72.20 | 72.20 | 0.28% | 1,004 |
| Sep 2, 2026 | 72.10 | 72.20 | 72.00 | 72.00 | 72.00 | -0.41% | 18,200 |
| Sep 1, 2026 | 72.70 | 72.70 | 71.60 | 72.30 | 72.30 | -0.69% | 5,009 |
| Aug 31, 2026 | 73.20 | 73.20 | 72.80 | 72.80 | 72.80 | -0.68% | 327 |
| Aug 28, 2026 | 73.40 | 73.40 | 73.30 | 73.30 | 73.30 | 0.41% | 220 |
| Aug 27, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | -0.41% | 4,703 |
| Aug 26, 2026 | 73.00 | 73.30 | 73.00 | 73.30 | 73.30 | 1.81% | 7,002 |
| Aug 25, 2026 | 72.20 | 72.20 | 72.00 | 72.00 | 72.00 | -1.50% | 6,500 |
| Aug 24, 2026 | 73.10 | 73.10 | 72.00 | 73.10 | 73.10 | 0.14% | 5,560 |
| Aug 21, 2026 | 73.10 | 73.20 | 71.80 | 73.00 | 73.00 | 0.27% | 9,003 |
| Aug 20, 2026 | 72.80 | 73.10 | 72.60 | 72.80 | 72.80 | - | 6,060 |
| Aug 19, 2026 | 71.20 | 73.00 | 71.20 | 72.80 | 72.80 | - | 15,233 |
| Aug 18, 2026 | 71.00 | 72.80 | 71.00 | 72.80 | 72.80 | 0.69% | 4 |
| Aug 17, 2026 | 70.80 | 72.30 | 70.80 | 72.30 | 72.30 | 0.14% | 4,004 |
| Aug 14, 2026 | 72.20 | 72.20 | 70.80 | 72.20 | 72.20 | -0.28% | 2,356 |
| Aug 13, 2026 | 70.60 | 72.40 | 70.60 | 72.40 | 72.40 | -0.28% | 4 |
| Aug 12, 2026 | 71.50 | 72.60 | 71.50 | 72.60 | 72.60 | 1.97% | 2,254 |
| Aug 11, 2026 | 72.90 | 72.90 | 71.20 | 71.20 | 71.20 | -2.06% | 23,870 |
| Aug 10, 2026 | 72.20 | 72.90 | 71.20 | 72.70 | 72.70 | 0.97% | 12,868 |
| Aug 7, 2026 | 72.20 | 72.20 | 71.20 | 72.00 | 72.00 | - | 7,417 |
| Aug 6, 2026 | 72.20 | 72.20 | 71.00 | 72.00 | 72.00 | 0.28% | 7,002 |
| Aug 5, 2026 | 72.20 | 72.20 | 71.00 | 71.80 | 71.80 | -0.28% | 3,084 |
| Aug 4, 2026 | 72.20 | 72.20 | 70.80 | 72.00 | 72.00 | - | 3,005 |
| Aug 3, 2026 | 72.00 | 72.20 | 72.00 | 72.00 | 72.00 | - | 6,100 |
| Jul 31, 2026 | 71.20 | 72.00 | 70.60 | 72.00 | 72.00 | 1.12% | 4,591 |