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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.2	11.1	11.1	11.2	11	415,708
September 25, 2025	11.1	11.2	11.2	11.3	11.1	682,724
September 24, 2025	11	11.1	11.1	11.15	11	370,057
September 23, 2025	11	11	11	11.05	10.9	302,473
September 22, 2025	11	10.95	10.95	11	10.85	321,673
September 19, 2025	11.15	10.95	10.95	11.15	10.9	417,147
September 18, 2025	10.95	10.9	10.9	11	10.9	420,756
September 17, 2025	10.75	10.85	10.85	11	10.75	482,048
September 16, 2025	10.7	10.75	10.75	10.85	10.7	295,532
September 15, 2025	10.7	10.7	10.7	10.85	10.7	327,300
September 12, 2025	10.75	10.7	10.7	10.9	10.7	383,960
September 11, 2025	10.85	10.7	10.7	10.9	10.7	758,617
September 10, 2025	11.1	10.9	10.9	11.1	10.8	1.35M
September 09, 2025	11.3	11.1	11.1	11.3	11.05	664,915
September 08, 2025	11.2	11.25	11.25	11.25	11.1	512,863
September 05, 2025	11.25	11.2	11.2	11.3	11.1	373,759
September 04, 2025	11	11.2	11.2	11.3	10.95	814,965
September 03, 2025	10.9	10.95	10.95	11	10.9	473,154
September 02, 2025	11.1	10.95	10.95	11.1	10.9	532,988
September 01, 2025	11.1	11	11	11.2	11	576,739
August 29, 2025	11.2	11	11	11.2	11	1.21M
August 28, 2025	11.3	11.2	11.2	11.3	11.15	797,732
August 27, 2025	11.2	11.3	11.3	11.4	11.2	504,585
August 26, 2025	11.25	11.25	11.25	11.35	11.2	876,132
August 25, 2025	11.35	11.3	11.3	11.45	11.3	578,184
August 22, 2025	11.6	11.3	11.3	11.6	11.3	1.37M
August 21, 2025	11.7	11.55	11.55	11.75	11.55	559,386
August 20, 2025	11.8	11.55	11.55	11.8	11.5	1.25M
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

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