De Licacy Industrial Co., Ltd. - 1464.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	11.8	11.8	11.8	11.9	11.7	774,179
August 18, 2025	11.9	11.8	11.8	11.95	11.8	861,763
August 15, 2025	11.9	11.9	11.9	12	11.85	561,349
August 14, 2025	11.8	11.9	11.9	12	11.8	394,278
August 13, 2025	12.1	11.85	11.85	12.1	11.85	1.13M
August 12, 2025	12	12.05	12.05	12.1	12	200,370
August 11, 2025	12.15	12	12	12.15	11.9	1.29M
August 08, 2025	12.2	12.15	12.15	12.3	12.15	557,922
August 07, 2025	12.3	12.2	12.2	12.35	12.15	1.04M
August 06, 2025	12.35	12.25	12.25	12.4	12.2	1.05M
August 05, 2025	12.6	12.4	12.4	12.6	12.35	2.07M
August 04, 2025	12.84	12.98	12.5	13.03	12.74	2.12M
August 01, 2025	12.55	12.84	12.37	12.88	12.5	687,347
July 31, 2025	13.03	12.74	12.27	13.03	12.69	913,245
July 30, 2025	12.93	12.84	12.37	12.98	12.74	917,871
July 29, 2025	12.88	12.69	12.22	12.88	12.45	816,422
July 28, 2025	12.69	12.74	12.27	12.88	12.69	705,259
July 25, 2025	12.6	12.64	12.17	12.69	12.6	447,941
July 24, 2025	12.74	12.64	12.17	12.74	12.55	657,333
July 23, 2025	12.4	12.64	12.17	12.69	12.4	727,587
July 22, 2025	12.5	12.36	11.9	12.6	12.36	791,923
July 21, 2025	12.45	12.55	12.09	12.6	12.45	694,638
July 18, 2025	12.5	12.45	11.99	12.6	12.45	646,507
July 17, 2025	12.36	12.45	11.99	12.6	12.36	234,337
July 16, 2025	12.31	12.36	11.9	12.45	12.31	423,785
July 15, 2025	12.36	12.36	11.9	12.4	12.31	501,579
July 14, 2025	12.5	12.36	11.9	12.5	12.36	271,629
July 11, 2025	12.16	12.45	11.99	12.55	12.16	325,619
July 10, 2025	12.21	12.21	11.76	12.31	12.16	453,990
July 09, 2025	12.36	12.31	11.86	12.36	12.16	185,835
July 08, 2025	12.5	12.21	11.76	12.5	12.12	746,897
July 07, 2025	12.55	12.5	12.04	12.6	12.36	224,868
July 04, 2025	12.74	12.6	12.6	12.74	12.5	551,933
July 03, 2025	12.45	12.64	12.64	12.69	12.45	750,797
July 02, 2025	12.12	12.26	12.26	12.31	12.02	309,628
July 01, 2025	11.93	12.02	12.02	12.12	11.93	271,558
June 30, 2025	12.16	11.93	11.93	12.16	11.93	392,937
June 27, 2025	12.12	12.16	12.16	12.21	12.02	528,974
June 26, 2025	11.97	12.07	12.07	12.12	11.88	236,145
June 25, 2025	12.12	11.88	11.88	12.12	11.88	439,617
June 24, 2025	11.93	11.97	11.97	12.07	11.88	555,656
June 23, 2025	11.78	11.83	11.83	11.93	11.59	536,902
June 20, 2025	12.02	11.93	11.93	12.07	11.83	897,943
June 19, 2025	12.26	12.02	12.02	12.26	11.97	1.21M
June 18, 2025	12.26	12.21	12.21	12.36	12.21	486,127
June 17, 2025	12.31	12.21	12.21	12.4	12.16	765,470
June 16, 2025	12.16	12.31	12.31	12.36	12.07	908,056
June 13, 2025	12.55	12.31	12.31	12.55	12.31	1.92M
June 12, 2025	12.84	12.6	12.6	12.84	12.55	833,730
June 11, 2025	12.79	12.69	12.69	12.93	12.6	1.05M
June 10, 2025	12.6	12.5	12.5	12.79	12.5	1.24M
June 09, 2025	12.84	12.6	12.6	12.84	12.55	1.41M
June 06, 2025	12.74	12.84	12.84	12.98	12.74	245,432
June 05, 2025	12.98	12.88	12.88	13.07	12.84	806,421
June 04, 2025	12.84	12.98	12.98	13.12	12.84	629,794
June 03, 2025	12.84	12.79	12.79	12.84	12.64	665,463
June 02, 2025	12.98	12.74	12.74	12.98	12.69	1.15M
May 29, 2025	13.12	13.07	13.07	13.27	13.03	500,475
May 28, 2025	13.17	13.12	13.12	13.27	13.07	440,557
May 27, 2025	13.17	13.17	13.17	13.27	13.07	659,545

De Licacy Industrial Co., Ltd. (1464.TW) TAI