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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.35	11.55	11.55	11.6	11.35	584,699
January 13, 2026	11.4	11.35	11.35	11.4	11.3	321,968
January 12, 2026	11.15	11.3	11.3	11.4	11.15	435,800
January 09, 2026	11.15	11.15	11.15	11.2	11.05	261,140
January 08, 2026	11.2	11.15	11.15	11.2	11.1	264,088
January 07, 2026	11.05	11.05	11.05	11.2	11	372,598
January 06, 2026	10.95	10.95	10.95	11.05	10.9	459,118
January 05, 2026	11	10.95	10.95	11	10.85	936,702
January 02, 2026	11.05	11	11	11.1	11	305,914
December 31, 2025	11.2	11.05	11.05	11.2	11	889,941
December 30, 2025	11.15	11.2	11.2	11.2	11.15	187,659
December 29, 2025	11.25	11.15	11.15	11.3	11.15	259,229
December 26, 2025	11.25	11.15	11.15	11.25	11.1	222,637
December 24, 2025	11.25	11.15	11.15	11.25	11.05	294,933
December 23, 2025	11.25	11.25	11.25	11.45	11.15	261,851
December 22, 2025	11.2	11.25	11.25	11.25	11.15	115,164
December 19, 2025	11.15	11.15	11.15	11.2	11.1	178,425
December 18, 2025	11.05	11.15	11.15	11.2	11.05	116,180
December 17, 2025	11.2	11.05	11.05	11.2	11.05	266,934
December 16, 2025	11.2	11.1	11.1	11.25	11.1	391,014
December 15, 2025	11.3	11.25	11.25	11.35	11.2	167,012
December 12, 2025	11.3	11.3	11.3	11.45	11.25	514,004
December 11, 2025	11.25	11.2	11.2	11.3	11.15	472,479
December 10, 2025	11.3	11.25	11.25	11.35	11.2	277,555
December 09, 2025	11.3	11.3	11.3	11.3	11.1	212,390
December 08, 2025	11.5	11.3	11.3	11.5	11.2	528,544
December 05, 2025	11.65	11.6	11.6	11.7	11.5	358,973
December 04, 2025	11.55	11.65	11.65	11.75	11.5	684,727
December 03, 2025	11.4	11.45	11.45	11.5	11.3	424,571
December 02, 2025	11.25	11.3	11.3	11.45	11.2	322,060
December 01, 2025	11.35	11.25	11.25	11.4	11.25	260,786
November 28, 2025	11.4	11.35	11.35	11.4	11.25	354,953
November 27, 2025	11.1	11.4	11.4	11.45	11.1	734,319
November 26, 2025	10.95	11.1	11.1	11.1	10.95	395,767
November 25, 2025	10.95	10.95	10.95	10.95	10.85	116,741
November 24, 2025	10.9	10.95	10.95	11	10.85	216,076
November 21, 2025	10.85	10.8	10.8	10.9	10.7	385,250
November 20, 2025	10.8	10.8	10.8	10.9	10.75	290,229
November 19, 2025	10.75	10.7	10.7	10.85	10.65	515,367
November 18, 2025	11	10.8	10.8	11	10.75	491,573
November 17, 2025	11.1	11	11	11.1	10.9	272,619
November 14, 2025	10.9	11	11	11.1	10.9	412,817
November 13, 2025	10.9	10.9	10.9	10.95	10.8	350,970
November 12, 2025	10.8	10.8	10.8	10.9	10.75	318,115
November 11, 2025	10.85	10.75	10.75	10.9	10.75	213,790
November 10, 2025	10.9	10.85	10.85	10.9	10.8	555,475
November 07, 2025	10.95	10.9	10.9	11	10.85	385,333
November 06, 2025	10.75	10.95	10.95	11.05	10.75	582,067
November 05, 2025	10.75	10.7	10.7	10.75	10.6	628,324
November 04, 2025	10.85	10.7	10.7	10.85	10.7	1.15M
November 03, 2025	10.9	10.85	10.85	10.9	10.8	882,917
October 31, 2025	11	10.9	10.9	11	10.9	409,536
October 30, 2025	11.1	11	11	11.15	10.95	977,313
October 29, 2025	11.2	11.1	11.1	11.2	11.05	554,933
October 28, 2025	11.3	11.2	11.2	11.45	11.15	593,973
October 27, 2025	11.3	11.25	11.25	11.35	11.2	528,720
October 23, 2025	11.15	11.3	11.3	11.35	11.1	410,718
October 22, 2025	11.1	11.15	11.15	11.25	11.1	392,238
October 21, 2025	11.3	11.1	11.1	11.35	11.1	320,970
October 20, 2025	11.2	11.25	11.25	11.4	11	497,332

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