Da Da Broadband Ltd. (TPEX:7901)
Taiwan · Delayed Price · Currency is TWD 73.60
-2.20 (-2.90%)
At close: May 29, 2026
Da Da Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 75.90 | 75.90 | 73.10 | 73.60 | 73.60 | -2.90% | 8,625 |
| May 28, 2026 | 75.80 | 75.80 | 73.30 | 75.80 | 75.80 | -0.13% | 10,610 |
| May 27, 2026 | 75.00 | 76.00 | 73.50 | 75.90 | 75.90 | 1.34% | 7,602 |
| May 26, 2026 | 75.00 | 75.00 | 73.00 | 74.90 | 74.90 | -0.13% | 11,763 |
| May 25, 2026 | 76.00 | 76.00 | 73.00 | 75.00 | 75.00 | -1.32% | 11,471 |
| May 22, 2026 | 74.80 | 76.00 | 72.80 | 76.00 | 76.00 | 4.40% | 17,861 |
| May 21, 2026 | 78.50 | 78.50 | 72.30 | 72.80 | 72.80 | -6.91% | 29,858 |
| May 20, 2026 | 78.00 | 78.30 | 76.00 | 78.20 | 78.20 | 0.39% | 13,153 |
| May 19, 2026 | 78.00 | 78.00 | 75.40 | 77.90 | 77.90 | -0.13% | 5,169 |
| May 18, 2026 | 78.00 | 78.30 | 77.50 | 78.00 | 78.00 | - | 5,239 |
| May 15, 2026 | 76.00 | 78.00 | 75.00 | 78.00 | 78.00 | 2.63% | 35,145 |
| May 14, 2026 | 75.90 | 76.00 | 74.50 | 76.00 | 76.00 | 0.13% | 5,171 |
| May 13, 2026 | 75.00 | 77.00 | 73.60 | 75.90 | 75.90 | 1.20% | 7,544 |
| May 12, 2026 | 74.90 | 76.90 | 73.50 | 75.00 | 75.00 | 0.13% | 27,274 |
| May 11, 2026 | 74.90 | 74.90 | 72.40 | 74.90 | 74.90 | - | 2,244 |
| May 8, 2026 | 75.00 | 75.00 | 72.10 | 74.90 | 74.90 | 0.13% | 8,160 |
| May 7, 2026 | 76.40 | 76.40 | 71.30 | 74.80 | 74.80 | -2.09% | 19,305 |
| May 6, 2026 | 73.60 | 76.50 | 73.60 | 76.40 | 76.40 | -0.13% | 11,181 |
| May 5, 2026 | 76.10 | 77.00 | 73.30 | 76.50 | 76.50 | -0.65% | 16,482 |
| May 4, 2026 | 80.40 | 80.40 | 76.20 | 77.00 | 77.00 | -0.77% | 37,793 |
| Apr 30, 2026 | 80.40 | 80.40 | 77.60 | 77.60 | 77.60 | -3.48% | 6,126 |
| Apr 29, 2026 | 80.40 | 80.40 | 77.60 | 80.40 | 80.40 | - | 12,905 |
| Apr 28, 2026 | 80.00 | 80.50 | 77.50 | 80.40 | 80.40 | 3.74% | 18,598 |
| Apr 27, 2026 | 78.30 | 81.00 | 76.00 | 77.50 | 77.50 | 1.97% | 22,966 |
| Apr 24, 2026 | 78.40 | 78.40 | 75.70 | 76.00 | 76.00 | -3.06% | 11,728 |
| Apr 23, 2026 | 76.60 | 81.00 | 75.10 | 78.40 | 78.40 | -0.63% | 64,365 |
| Apr 22, 2026 | 78.20 | 78.90 | 74.60 | 78.90 | 78.90 | 0.90% | 32,002 |
| Apr 21, 2026 | 78.20 | 78.20 | 74.50 | 78.20 | 78.20 | - | 5,221 |
| Apr 20, 2026 | 78.20 | 78.20 | 74.50 | 78.20 | 78.20 | -0.13% | 5,583 |
| Apr 17, 2026 | 78.30 | 78.30 | 74.60 | 78.30 | 78.30 | - | 1,143 |
| Apr 16, 2026 | 77.00 | 78.40 | 74.00 | 78.30 | 78.30 | 3.85% | 34,614 |
| Apr 15, 2026 | 76.20 | 78.40 | 74.00 | 75.40 | 75.40 | 0.53% | 56,818 |
| Apr 14, 2026 | 72.60 | 77.00 | 72.60 | 75.00 | 75.00 | 1.76% | 29,750 |
| Apr 13, 2026 | 71.70 | 73.70 | 71.70 | 73.70 | 73.70 | 0.41% | 19,224 |
| Apr 10, 2026 | 72.20 | 74.50 | 71.70 | 73.40 | 73.40 | -2.13% | 42,957 |
| Apr 9, 2026 | 79.00 | 79.00 | 72.00 | 75.00 | 75.00 | -5.06% | 54,214 |
| Apr 8, 2026 | 79.00 | 80.90 | 77.10 | 79.00 | 79.00 | -2.35% | 29,633 |
| Apr 7, 2026 | 80.90 | 80.90 | 78.70 | 80.90 | 80.90 | - | 6,639 |
| Apr 2, 2026 | 79.00 | 81.10 | 79.00 | 80.90 | 80.90 | -0.12% | 24,265 |
| Apr 1, 2026 | 81.00 | 81.00 | 77.00 | 81.00 | 81.00 | - | 29,060 |
| Mar 31, 2026 | 82.00 | 82.00 | 77.80 | 81.00 | 81.00 | -1.70% | 42,468 |
| Mar 30, 2026 | 80.20 | 82.40 | 79.60 | 82.40 | 82.40 | 1.73% | 38,977 |
| Mar 27, 2026 | 82.00 | 82.00 | 80.10 | 81.00 | 81.00 | -1.22% | 62,158 |
| Mar 26, 2026 | 81.50 | 83.00 | 79.90 | 82.00 | 82.00 | 1.23% | 111,493 |
| Mar 25, 2026 | 76.80 | 81.00 | 74.50 | 81.00 | 81.00 | 6.58% | 89,212 |
| Mar 24, 2026 | 75.90 | 76.00 | 73.50 | 76.00 | 76.00 | 2.70% | 22,659 |
| Mar 23, 2026 | 71.20 | 77.80 | 71.20 | 74.00 | 74.00 | - | 96,528 |
| Mar 20, 2026 | 75.00 | 76.50 | 71.80 | 74.00 | 74.00 | -1.33% | 64,449 |
| Mar 19, 2026 | 71.00 | 77.20 | 71.00 | 75.00 | 75.00 | 4.90% | 267,397 |
| Mar 18, 2026 | 68.10 | 72.00 | 67.00 | 71.50 | 71.50 | 5.93% | 146,592 |