Dadi Early-Childhood Education Group Limited (TPEX:8437)
Taiwan · Delayed Price · Currency is TWD 15.65
+0.15 (0.97%)
Feb 11, 2026, 1:30 PM CST
TPEX:8437 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 15.50 | 15.65 | 15.40 | 15.65 | 15.65 | 0.97% | 69,566 |
| Feb 10, 2026 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | -0.96% | 30,994 |
| Feb 9, 2026 | 15.70 | 15.70 | 15.60 | 15.65 | 15.65 | -0.95% | 26,324 |
| Feb 6, 2026 | 16.20 | 16.20 | 15.65 | 15.80 | 15.80 | -1.86% | 43,687 |
| Feb 5, 2026 | 16.20 | 16.20 | 16.05 | 16.10 | 16.10 | -0.62% | 28,379 |
| Feb 4, 2026 | 15.90 | 16.40 | 15.50 | 16.20 | 16.20 | 4.52% | 70,868 |
| Feb 3, 2026 | 16.05 | 16.05 | 15.45 | 15.50 | 15.50 | -0.96% | 94,577 |
| Feb 2, 2026 | 16.00 | 16.10 | 15.60 | 15.65 | 15.65 | -2.19% | 126,915 |
| Jan 30, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -0.62% | 74,450 |
| Jan 29, 2026 | 16.15 | 16.20 | 16.00 | 16.10 | 16.10 | -0.31% | 94,027 |
| Jan 28, 2026 | 16.35 | 16.35 | 16.05 | 16.15 | 16.15 | -1.82% | 127,264 |
| Jan 27, 2026 | 16.35 | 17.00 | 16.25 | 16.45 | 16.45 | 0.30% | 83,511 |
| Jan 26, 2026 | 16.50 | 16.75 | 16.40 | 16.40 | 16.40 | -1.50% | 76,734 |
| Jan 23, 2026 | 17.10 | 17.25 | 16.40 | 16.65 | 16.65 | - | 62,355 |
| Jan 22, 2026 | 17.00 | 17.00 | 16.60 | 16.65 | 16.65 | - | 26,053 |
| Jan 21, 2026 | 16.65 | 16.65 | 16.45 | 16.65 | 16.65 | -0.30% | 60,777 |
| Jan 20, 2026 | 16.70 | 17.45 | 16.65 | 16.70 | 16.70 | 0.30% | 101,428 |
| Jan 19, 2026 | 16.65 | 16.75 | 16.50 | 16.65 | 16.65 | - | 104,418 |
| Jan 16, 2026 | 16.95 | 16.95 | 16.50 | 16.65 | 16.65 | - | 38,393 |
| Jan 15, 2026 | 16.50 | 16.80 | 16.50 | 16.65 | 16.65 | -0.30% | 80,195 |
| Jan 14, 2026 | 16.90 | 16.90 | 16.50 | 16.70 | 16.70 | -1.47% | 46,540 |
| Jan 13, 2026 | 17.10 | 17.10 | 16.70 | 16.95 | 16.95 | 2.11% | 36,698 |
| Jan 12, 2026 | 16.80 | 16.80 | 16.45 | 16.60 | 16.60 | 0.91% | 39,231 |
| Jan 9, 2026 | 16.40 | 16.50 | 16.40 | 16.45 | 16.45 | 0.30% | 25,389 |
| Jan 8, 2026 | 16.40 | 16.95 | 16.30 | 16.40 | 16.40 | - | 50,505 |
| Jan 7, 2026 | 16.80 | 16.80 | 16.35 | 16.40 | 16.40 | -0.61% | 71,048 |
| Jan 6, 2026 | 16.70 | 16.80 | 16.30 | 16.50 | 16.50 | -1.20% | 96,812 |
| Jan 5, 2026 | 17.10 | 17.10 | 16.60 | 16.70 | 16.70 | -2.34% | 72,114 |
| Jan 2, 2026 | 17.15 | 17.45 | 17.00 | 17.10 | 17.10 | -0.29% | 23,500 |
| Dec 31, 2025 | 17.15 | 17.55 | 17.10 | 17.15 | 17.15 | - | 22,270 |
| Dec 30, 2025 | 17.55 | 17.55 | 17.05 | 17.15 | 17.15 | - | 52,244 |
| Dec 29, 2025 | 17.30 | 17.30 | 17.10 | 17.15 | 17.15 | -0.87% | 32,603 |
| Dec 26, 2025 | 17.70 | 17.70 | 17.30 | 17.30 | 17.30 | -0.57% | 34,165 |
| Dec 24, 2025 | 17.40 | 17.75 | 17.40 | 17.40 | 17.40 | 0.29% | 34,546 |
| Dec 23, 2025 | 17.10 | 17.35 | 17.10 | 17.35 | 17.35 | 0.29% | 22,686 |
| Dec 22, 2025 | 17.45 | 17.45 | 17.05 | 17.30 | 17.30 | 1.17% | 27,306 |
| Dec 19, 2025 | 17.45 | 17.45 | 17.10 | 17.10 | 17.10 | -0.58% | 10,272 |
| Dec 18, 2025 | 17.55 | 17.55 | 17.20 | 17.20 | 17.20 | -0.58% | 10,304 |
| Dec 17, 2025 | 17.15 | 17.90 | 17.15 | 17.30 | 17.30 | 1.76% | 20,562 |
| Dec 16, 2025 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | - | 45,684 |
| Dec 15, 2025 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | - | 25,148 |
| Dec 12, 2025 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | - | 24,096 |
| Dec 11, 2025 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | - | 17,454 |
| Dec 10, 2025 | 16.95 | 17.15 | 16.95 | 17.00 | 17.00 | -0.58% | 37,494 |
| Dec 9, 2025 | 17.05 | 17.15 | 17.05 | 17.10 | 17.10 | - | 39,792 |
| Dec 8, 2025 | 17.00 | 17.15 | 17.00 | 17.10 | 17.10 | - | 34,076 |
| Dec 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 7,263 |
| Dec 4, 2025 | 16.90 | 17.20 | 16.90 | 17.10 | 17.10 | 0.29% | 10,799 |
| Dec 3, 2025 | 17.15 | 17.15 | 17.00 | 17.05 | 17.05 | -0.29% | 22,519 |
| Dec 2, 2025 | 17.20 | 17.45 | 17.10 | 17.10 | 17.10 | - | 27,756 |