Dadi Early-Childhood Education Group Limited (TPEX:8437)
Taiwan · Delayed Price · Currency is TWD 10.55
-0.45 (-4.09%)
Oct 8, 2026, 1:30 PM CST
TPEX:8437 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11.25 | 11.25 | 10.50 | 10.55 | 10.55 | -4.09% | 43,921 |
| Oct 7, 2026 | 11.75 | 11.75 | 11.00 | 11.00 | 11.00 | -5.98% | 90,950 |
| Oct 6, 2026 | 11.00 | 12.10 | 10.85 | 11.70 | 11.70 | 6.36% | 180,000 |
| Oct 5, 2026 | 10.45 | 11.00 | 10.40 | 11.00 | 11.00 | 4.76% | 116,856 |
| Oct 2, 2026 | 10.90 | 10.95 | 10.50 | 10.50 | 10.50 | -0.94% | 36,228 |
| Oct 1, 2026 | 10.10 | 10.65 | 10.10 | 10.60 | 10.60 | 3.92% | 52,209 |
| Sep 30, 2026 | 10.25 | 10.50 | 10.10 | 10.20 | 10.20 | 0.99% | 53,705 |
| Sep 29, 2026 | 10.40 | 10.55 | 10.00 | 10.10 | 10.10 | -5.16% | 111,427 |
| Sep 24, 2026 | 10.00 | 10.85 | 10.00 | 10.65 | 10.65 | 7.90% | 295,305 |
| Sep 23, 2026 | 9.10 | 9.89 | 9.08 | 9.87 | 9.87 | 9.30% | 66,154 |
| Sep 22, 2026 | 8.98 | 9.21 | 8.96 | 9.03 | 9.03 | -0.99% | 16,201 |
| Sep 21, 2026 | 8.98 | 9.17 | 8.98 | 9.12 | 9.12 | 0.22% | 13,347 |
| Sep 18, 2026 | 9.00 | 9.28 | 8.94 | 9.10 | 9.10 | -0.22% | 23,528 |
| Sep 17, 2026 | 9.24 | 9.24 | 9.00 | 9.12 | 9.12 | 1.33% | 26,134 |
| Sep 16, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 0.22% | 11,892 |
| Sep 15, 2026 | 9.01 | 9.08 | 8.98 | 8.98 | 8.98 | -1.43% | 13,584 |
| Sep 14, 2026 | 9.49 | 9.49 | 9.00 | 9.11 | 9.11 | 0.33% | 72,979 |
| Sep 11, 2026 | 9.13 | 9.13 | 8.89 | 9.08 | 9.08 | -0.55% | 25,309 |
| Sep 9, 2026 | 9.05 | 9.15 | 9.05 | 9.13 | 9.13 | -0.54% | 6,415 |
| Sep 8, 2026 | 9.10 | 9.19 | 8.88 | 9.18 | 9.18 | -0.86% | 11,935 |
| Sep 7, 2026 | 9.35 | 9.35 | 9.10 | 9.26 | 9.26 | 0.33% | 28,643 |
| Sep 4, 2026 | 9.28 | 9.36 | 9.09 | 9.23 | 9.23 | 0.22% | 11,015 |
| Sep 3, 2026 | 9.19 | 9.28 | 9.19 | 9.21 | 9.21 | 0.22% | 5,076 |
| Sep 2, 2026 | 9.10 | 9.20 | 9.10 | 9.19 | 9.19 | -0.22% | 29,123 |
| Sep 1, 2026 | 9.29 | 9.29 | 9.10 | 9.21 | 9.21 | -0.86% | 12,147 |
| Aug 31, 2026 | 9.34 | 9.34 | 9.29 | 9.29 | 9.29 | -0.54% | 3,081 |
| Aug 28, 2026 | 9.20 | 9.34 | 9.10 | 9.34 | 9.34 | 1.30% | 11,689 |
| Aug 27, 2026 | 8.99 | 9.22 | 8.99 | 9.22 | 9.22 | 0.44% | 11,664 |
| Aug 26, 2026 | 9.16 | 9.48 | 9.08 | 9.18 | 9.18 | 0.22% | 13,263 |
| Aug 25, 2026 | 9.05 | 9.16 | 9.00 | 9.16 | 9.16 | 0.66% | 22,673 |
| Aug 24, 2026 | 9.30 | 9.30 | 9.00 | 9.10 | 9.10 | 0.55% | 12,016 |
| Aug 21, 2026 | 8.96 | 9.05 | 8.96 | 9.05 | 9.05 | -0.33% | 15,911 |
| Aug 20, 2026 | 9.25 | 9.25 | 8.95 | 9.08 | 9.08 | 0.33% | 12,173 |
| Aug 19, 2026 | 9.33 | 9.33 | 8.95 | 9.05 | 9.05 | -0.11% | 10,227 |
| Aug 18, 2026 | 9.25 | 9.25 | 8.97 | 9.06 | 9.06 | - | 15,040 |
| Aug 17, 2026 | 8.90 | 9.06 | 8.90 | 9.06 | 9.06 | -0.55% | 8,065 |
| Aug 14, 2026 | 9.12 | 9.12 | 8.96 | 9.11 | 9.11 | -0.22% | 26,916 |
| Aug 13, 2026 | 9.30 | 9.30 | 9.13 | 9.13 | 9.13 | 0.33% | 4,014 |
| Aug 12, 2026 | 9.00 | 9.38 | 9.00 | 9.10 | 9.10 | 0.22% | 79,026 |
| Aug 11, 2026 | 9.30 | 9.30 | 9.00 | 9.08 | 9.08 | 0.11% | 42,333 |
| Aug 10, 2026 | 9.22 | 9.22 | 9.00 | 9.07 | 9.07 | -0.33% | 47,348 |
| Aug 7, 2026 | 9.44 | 9.59 | 8.96 | 9.10 | 9.10 | -1.30% | 16,069 |
| Aug 6, 2026 | 8.80 | 9.26 | 8.80 | 9.22 | 9.22 | 3.71% | 10,185 |
| Aug 5, 2026 | 8.88 | 8.91 | 8.85 | 8.89 | 8.89 | -0.22% | 20,574 |
| Aug 4, 2026 | 8.95 | 8.95 | 8.85 | 8.91 | 8.91 | 0.11% | 12,030 |
| Aug 3, 2026 | 8.85 | 8.90 | 8.75 | 8.90 | 8.90 | -0.56% | 19,653 |
| Jul 31, 2026 | 8.88 | 9.10 | 8.82 | 8.95 | 8.95 | 2.52% | 64,059 |
| Jul 30, 2026 | 9.37 | 9.49 | 8.73 | 8.73 | 8.73 | -9.91% | 112,546 |
| Jul 29, 2026 | 9.94 | 9.94 | 9.17 | 9.69 | 9.69 | 0.21% | 97,616 |
| Jul 28, 2026 | 9.87 | 9.87 | 9.59 | 9.67 | 9.67 | -2.03% | 55,655 |