Dadi Early-Childhood Education Group Limited (TPEX:8437)
Taiwan · Delayed Price · Currency is TWD 18.10
+1.00 (5.85%)
Aug 28, 2025, 1:30 PM CST
TPEX:8437 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 17.40 | 18.80 | 17.40 | 18.10 | 18.10 | 5.85% | 453,509 |
| Aug 27, 2025 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | -1.16% | 151,964 |
| Aug 26, 2025 | 17.45 | 17.50 | 17.25 | 17.30 | 17.30 | - | 80,706 |
| Aug 25, 2025 | 17.40 | 17.50 | 17.20 | 17.30 | 17.30 | 0.58% | 65,277 |
| Aug 22, 2025 | 17.50 | 17.50 | 17.05 | 17.20 | 17.20 | -0.29% | 48,178 |
| Aug 21, 2025 | 17.05 | 17.30 | 17.00 | 17.25 | 17.25 | 0.88% | 91,751 |
| Aug 20, 2025 | 17.65 | 17.65 | 17.00 | 17.10 | 17.10 | -3.66% | 239,051 |
| Aug 19, 2025 | 18.40 | 18.40 | 17.65 | 17.75 | 17.75 | -0.56% | 133,570 |
| Aug 18, 2025 | 17.90 | 17.95 | 17.80 | 17.85 | 17.85 | -0.28% | 104,800 |
| Aug 15, 2025 | 18.15 | 18.15 | 17.85 | 17.90 | 17.90 | -0.56% | 44,420 |
| Aug 14, 2025 | 17.90 | 18.15 | 17.90 | 18.00 | 18.00 | - | 91,324 |
| Aug 13, 2025 | 18.50 | 18.50 | 17.70 | 18.00 | 18.00 | -5.76% | 137,052 |
| Aug 12, 2025 | 18.70 | 19.30 | 18.70 | 19.10 | 18.08 | 2.14% | 207,130 |
| Aug 11, 2025 | 18.65 | 18.85 | 18.65 | 18.70 | 17.70 | 0.27% | 106,965 |
| Aug 8, 2025 | 19.00 | 19.00 | 18.55 | 18.65 | 17.66 | -0.27% | 79,799 |
| Aug 7, 2025 | 19.20 | 19.20 | 18.55 | 18.70 | 17.70 | -1.32% | 116,609 |
| Aug 6, 2025 | 19.00 | 19.05 | 18.60 | 18.95 | 17.94 | - | 91,496 |
| Aug 5, 2025 | 19.10 | 19.30 | 18.95 | 18.95 | 17.94 | -0.79% | 128,860 |
| Aug 4, 2025 | 19.70 | 19.70 | 18.85 | 19.10 | 18.08 | -2.55% | 160,745 |
| Aug 1, 2025 | 19.80 | 19.80 | 19.15 | 19.60 | 18.56 | -1.75% | 157,870 |
| Jul 31, 2025 | 19.20 | 20.75 | 19.20 | 19.95 | 18.89 | 5.56% | 506,437 |
| Jul 30, 2025 | 18.55 | 19.30 | 18.55 | 18.90 | 17.89 | 2.16% | 52,756 |
| Jul 29, 2025 | 18.40 | 18.60 | 18.40 | 18.50 | 17.51 | 0.27% | 50,335 |
| Jul 28, 2025 | 18.70 | 18.70 | 18.30 | 18.45 | 17.47 | -1.07% | 104,540 |
| Jul 25, 2025 | 18.80 | 18.80 | 18.60 | 18.65 | 17.66 | -0.80% | 52,795 |
| Jul 24, 2025 | 18.40 | 19.00 | 18.40 | 18.80 | 17.80 | 0.53% | 150,157 |
| Jul 23, 2025 | 18.75 | 18.75 | 18.60 | 18.70 | 17.70 | -0.53% | 90,730 |
| Jul 22, 2025 | 19.15 | 19.15 | 18.70 | 18.80 | 17.80 | -1.83% | 105,627 |
| Jul 21, 2025 | 19.20 | 19.25 | 19.00 | 19.15 | 18.13 | - | 69,511 |
| Jul 18, 2025 | 19.30 | 19.45 | 19.15 | 19.15 | 18.13 | -0.78% | 82,417 |
| Jul 17, 2025 | 19.35 | 19.50 | 19.25 | 19.30 | 18.27 | -0.26% | 72,931 |
| Jul 16, 2025 | 19.50 | 19.55 | 19.30 | 19.35 | 18.32 | -1.78% | 66,615 |
| Jul 15, 2025 | 19.60 | 19.95 | 19.40 | 19.70 | 18.65 | 0.51% | 44,108 |
| Jul 14, 2025 | 19.90 | 19.90 | 19.55 | 19.60 | 18.56 | -2.24% | 75,917 |
| Jul 11, 2025 | 20.05 | 20.15 | 20.00 | 20.05 | 18.98 | -1.47% | 48,565 |
| Jul 10, 2025 | 20.00 | 20.70 | 19.85 | 20.35 | 19.27 | 0.99% | 87,629 |
| Jul 9, 2025 | 20.05 | 20.15 | 19.90 | 20.15 | 19.08 | -0.25% | 38,074 |
| Jul 8, 2025 | 20.90 | 20.90 | 20.10 | 20.20 | 19.12 | -0.74% | 36,089 |
| Jul 7, 2025 | 20.30 | 20.45 | 20.25 | 20.35 | 19.27 | -0.49% | 28,413 |
| Jul 4, 2025 | 20.95 | 20.95 | 20.20 | 20.45 | 19.36 | - | 41,965 |
| Jul 3, 2025 | 21.00 | 21.00 | 20.40 | 20.45 | 19.36 | -0.97% | 24,422 |
| Jul 2, 2025 | 21.10 | 21.10 | 20.45 | 20.65 | 19.55 | - | 18,207 |
| Jul 1, 2025 | 20.80 | 20.80 | 20.20 | 20.65 | 19.55 | -0.48% | 38,631 |
| Jun 30, 2025 | 21.65 | 21.65 | 20.75 | 20.75 | 19.64 | -0.24% | 27,391 |
| Jun 27, 2025 | 20.80 | 20.95 | 20.50 | 20.80 | 19.69 | -0.24% | 37,063 |
| Jun 26, 2025 | 21.10 | 21.10 | 20.60 | 20.85 | 19.74 | 0.48% | 12,144 |
| Jun 25, 2025 | 21.30 | 21.30 | 20.55 | 20.75 | 19.64 | -0.24% | 22,149 |
| Jun 24, 2025 | 21.20 | 21.20 | 20.45 | 20.80 | 19.69 | 0.24% | 30,587 |
| Jun 23, 2025 | 20.80 | 20.80 | 20.60 | 20.75 | 19.64 | 1.22% | 7,654 |
| Jun 20, 2025 | 20.35 | 20.90 | 20.15 | 20.50 | 19.41 | -0.97% | 55,510 |