Da Da Broadband Ltd. (TPEX:7901)
Taiwan · Delayed Price · Currency is TWD 72.80
+0.50 (0.69%)
At close: Aug 18, 2026
Da Da Broadband Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 71.00 | 72.80 | 71.00 | 71.00 | 71.00 | -1.80% | 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 |
| Jul 30, 2026 | 71.20 | 71.30 | 70.60 | 71.20 | 71.20 | 0.42% | 8,217 |
| Jul 29, 2026 | 71.80 | 71.80 | 70.70 | 70.90 | 70.90 | -0.14% | 37,738 |
| Jul 28, 2026 | 70.60 | 71.90 | 70.60 | 71.00 | 71.00 | -0.84% | 25,294 |
| Jul 27, 2026 | 71.00 | 72.00 | 70.40 | 71.60 | 71.60 | 0.85% | 41,998 |
| Jul 24, 2026 | 70.60 | 71.40 | 70.20 | 71.00 | 71.00 | 0.57% | 42,329 |
| Jul 23, 2026 | 70.60 | 71.40 | 70.00 | 70.60 | 70.60 | 0.43% | 26,559 |
| Jul 22, 2026 | 70.60 | 70.90 | 68.30 | 70.30 | 70.30 | -0.14% | 127,940 |
| Jul 21, 2026 | 70.30 | 70.40 | 69.60 | 70.40 | 70.40 | 0.28% | 33,078 |
| Jul 20, 2026 | 68.20 | 70.50 | 68.20 | 70.20 | 70.20 | 0.29% | 9,225 |
| Jul 17, 2026 | 70.00 | 70.00 | 68.10 | 70.00 | 70.00 | - | 8,815 |
| Jul 16, 2026 | 69.90 | 70.10 | 68.20 | 70.00 | 70.00 | 0.29% | 25,763 |
| Jul 15, 2026 | 70.00 | 70.00 | 69.30 | 69.80 | 69.80 | 0.29% | 27,264 |
| Jul 14, 2026 | 69.80 | 70.00 | 68.10 | 69.60 | 69.60 | 0.14% | 13,716 |
| Jul 13, 2026 | 69.90 | 70.10 | 68.10 | 69.50 | 69.50 | -0.29% | 38,327 |
| Jul 9, 2026 | 70.20 | 70.20 | 69.50 | 69.70 | 69.70 | -0.57% | 8,102 |
| Jul 8, 2026 | 70.10 | 70.10 | 68.10 | 70.10 | 70.10 | -0.43% | 6,228 |
| Jul 7, 2026 | 70.50 | 70.70 | 69.80 | 70.40 | 70.40 | -0.85% | 23,832 |
| Jul 6, 2026 | 70.00 | 71.10 | 69.70 | 71.00 | 71.00 | 1.43% | 25,668 |
| Jul 3, 2026 | 70.00 | 70.20 | 68.50 | 70.00 | 70.00 | 1.01% | 12,951 |
| Jul 2, 2026 | 70.10 | 70.10 | 68.10 | 69.30 | 69.30 | 0.73% | 13,135 |
| Jul 1, 2026 | 70.30 | 70.30 | 68.10 | 68.80 | 68.80 | -1.85% | 8,722 |
| Jun 30, 2026 | 70.20 | 70.20 | 70.10 | 70.10 | 70.10 | 0.14% | 3,752 |
| Jun 29, 2026 | 70.70 | 70.70 | 68.10 | 70.00 | 70.00 | 2.79% | 8,034 |
| Jun 26, 2026 | 70.90 | 70.90 | 68.10 | 68.10 | 68.10 | -2.16% | 22,646 |
| Jun 25, 2026 | 70.90 | 70.90 | 69.60 | 69.60 | 69.60 | -1.28% | 6,281 |
| Jun 24, 2026 | 70.90 | 70.90 | 68.10 | 70.50 | 70.50 | -0.70% | 7,702 |
| Jun 23, 2026 | 72.60 | 72.60 | 68.10 | 71.00 | 71.00 | 0.19% | 23,116 |
| Jun 22, 2026 | 74.00 | 75.20 | 73.20 | 74.70 | 70.86 | 0.95% | 39,795 |
| Jun 18, 2026 | 73.50 | 74.00 | 71.60 | 74.00 | 70.20 | 0.68% | 14,425 |
| Jun 17, 2026 | 73.40 | 73.50 | 71.30 | 73.50 | 69.73 | 0.14% | 18,710 |
| Jun 16, 2026 | 73.40 | 73.40 | 73.00 | 73.40 | 69.63 | - | 6,188 |
| Jun 15, 2026 | 73.40 | 73.40 | 72.00 | 73.40 | 69.63 | - | 10,050 |
| Jun 12, 2026 | 73.10 | 73.50 | 71.00 | 73.40 | 69.63 | 1.52% | 41,564 |
| Jun 11, 2026 | 73.10 | 73.10 | 70.10 | 72.30 | 68.59 | -1.09% | 13,081 |
| Jun 10, 2026 | 73.10 | 73.10 | 70.10 | 73.10 | 69.35 | - | 473 |
| Jun 9, 2026 | 72.50 | 73.10 | 70.50 | 73.10 | 69.35 | 0.83% | 29,945 |
| Jun 8, 2026 | 72.50 | 72.50 | 71.00 | 72.50 | 68.78 | -0.68% | 21,249 |