Da-Li Development Co.,Ltd. - 6177.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	49.8	50.9	50.9	53	48.3	30.48M
September 04, 2025	44.1	48.3	48.3	48.3	44.1	7.87M
September 03, 2025	44.35	43.95	43.95	44.35	43.6	489,748
September 02, 2025	43.85	44	44	44.5	43.6	1.2M
September 01, 2025	42.95	43.2	43.2	43.65	42.7	1.29M
August 29, 2025	42.45	42.4	42.4	42.75	42.25	495,690
August 28, 2025	42.25	42.2	42.2	42.65	42	873,291
August 27, 2025	42.3	42.25	42.25	42.7	42.1	531,593
August 26, 2025	42.1	42.3	42.3	42.65	42	482,806
August 25, 2025	42.3	42.15	42.15	43	42.05	559,323
August 22, 2025	42.45	42.3	42.3	42.8	42.25	485,830
August 21, 2025	42.4	42.55	42.55	42.75	42.35	522,299
August 20, 2025	42.8	42.4	42.4	42.95	42.2	959,417
August 19, 2025	43.05	43	43	43.55	42.5	1.83M
August 18, 2025	43.5	43.15	43.15	44.3	42.85	1.87M
August 15, 2025	42.65	43.15	43.15	43.45	42.5	941,622
August 14, 2025	41.5	42.4	42.4	42.65	41.5	1.55M
August 13, 2025	41.4	41.5	41.5	41.65	41.15	787,294
August 12, 2025	41.2	41.4	41.4	41.65	41	939,086
August 11, 2025	41.55	41.4	41.4	41.55	40.85	828,298
August 08, 2025	41	41.55	41.55	41.6	40.7	965,281
August 07, 2025	40.8	40.95	40.95	41.05	40.5	1.2M
August 06, 2025	40.85	40.8	40.8	40.85	40.4	4.23M
August 05, 2025	41.5	41	41	42	41	4.23M
August 04, 2025	43.71	44.57	41.24	45.05	43.48	3.88M
August 01, 2025	43.33	43.9	40.62	44.57	42.86	2.41M
July 31, 2025	43.86	43.33	40.1	43.86	43.1	1.72M
July 30, 2025	43.62	43.86	40.58	44.14	42.95	1.54M
July 29, 2025	45.43	43.57	40.31	45.43	43.48	3.46M
July 28, 2025	46	45.19	41.81	46.29	45.19	1.42M
July 25, 2025	46	45.81	42.38	46.33	45.81	717,004
July 24, 2025	46.57	46	42.56	46.62	46	1.03M
July 23, 2025	45.57	46.62	43.13	46.9	45.48	1.97M
July 22, 2025	45.38	45.1	41.72	45.9	44.95	2.01M
July 21, 2025	45	45.33	41.94	45.95	45	1.45M
July 18, 2025	45.29	44.95	41.59	45.86	44.9	1.43M
July 17, 2025	44.81	45.29	41.9	45.52	44.76	1.64M
July 16, 2025	45.38	44.81	41.46	45.67	44.81	1.66M
July 15, 2025	45.62	45.38	41.99	45.71	45.33	793,455
July 14, 2025	45.95	45.62	42.21	46.05	45.48	601,109
July 11, 2025	45.29	45.95	42.51	46.57	45.29	1.36M
July 10, 2025	45.33	45.29	41.9	45.48	45.14	725,776
July 09, 2025	45.33	45.43	42.03	45.52	44.86	1.02M
July 08, 2025	46.38	45.33	41.94	46.38	45.29	1.42M
July 07, 2025	46.14	46.29	42.83	47	45.9	1.4M
July 04, 2025	46.95	46.38	46.38	47.43	46.38	1.05M
July 03, 2025	46.33	46.38	46.38	46.86	46.29	906,775
July 02, 2025	46.48	46.33	46.33	46.71	46.24	880,587
July 01, 2025	46	46.24	46.24	46.52	46	532,953
June 30, 2025	46.29	46.14	46.14	46.38	46.05	566,156
June 27, 2025	46.29	46.48	46.48	46.95	46.19	816,010
June 26, 2025	45.67	45.9	45.9	46.38	45.43	875,656
June 25, 2025	45.62	45.43	45.43	45.9	45.1	2.06M
June 24, 2025	46.67	45.62	45.62	46.81	45.62	1.68M
June 23, 2025	46.67	45.76	45.76	46.71	45.67	1.92M
June 20, 2025	47.48	46.67	46.67	47.62	46.48	1.49M
June 19, 2025	47.48	47.48	47.48	47.62	46.81	1.4M
June 18, 2025	47.43	47.57	47.57	48.57	47.33	1.32M
June 17, 2025	48.19	47.33	47.33	48.19	47.24	682,730
June 16, 2025	47.48	47.43	47.43	47.9	47.24	917,304

Da-Li Development Co.,Ltd. (6177.TW) TAI