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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	11.1	11.15	11.15	11.2	11	323,949
February 10, 2026	11.15	11.05	11.05	11.15	11	406,810
February 09, 2026	11.1	11.05	11.05	11.2	11.05	248,717
February 06, 2026	11.25	11.1	11.1	11.25	11.05	400,003
February 05, 2026	11.2	11.25	11.25	11.25	11.15	234,255
February 04, 2026	11.1	11.2	11.2	11.2	11	200,330
February 03, 2026	11.2	11.1	11.1	11.2	11.05	276,541
February 02, 2026	11.25	11.1	11.1	11.25	11.05	418,224
January 30, 2026	11.45	11.25	11.25	11.45	11.2	442,314
January 29, 2026	11.45	11.45	11.45	11.5	11.35	405,700
January 28, 2026	11.7	11.45	11.45	11.7	11.35	532,249
January 27, 2026	11.85	11.65	11.65	11.85	11.55	284,327
January 26, 2026	11.5	11.65	11.65	11.8	11.45	609,181
January 23, 2026	11.7	11.5	11.5	11.7	11.5	485,432
January 22, 2026	11.75	11.65	11.65	11.85	11.6	376,888
January 21, 2026	11.8	11.7	11.7	11.8	11.6	470,451
January 20, 2026	12	11.8	11.8	12	11.8	651,705
January 19, 2026	11.85	11.9	11.9	11.95	11.8	623,290
January 16, 2026	11.9	11.85	11.85	12	11.8	1.48M
January 15, 2026	11.45	11.8	11.8	12.1	11.45	967,127
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

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