Da-Li Development Co.,Ltd. (6177.TW) TAI
46.90
-0.15(-0.32%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
46.90
-0.15(-0.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 47.05 | 46.9 | 46.9 | 47.3 | 46.5 | 494,858 |
| April 01, 2026 | 47.2 | 47.05 | 47.05 | 47.65 | 46.8 | 338,166 |
| March 31, 2026 | 47.1 | 46.85 | 46.85 | 47.6 | 46.6 | 569,573 |
| March 30, 2026 | 47.7 | 47.6 | 47.6 | 48.1 | 47.3 | 829,139 |
| March 27, 2026 | 47.5 | 48.4 | 48.4 | 48.5 | 47.5 | 531,836 |
| March 26, 2026 | 48.05 | 47.8 | 47.8 | 48.95 | 47.8 | 278,138 |
| March 25, 2026 | 48.2 | 48.2 | 48.2 | 48.35 | 47.4 | 582,036 |
| March 24, 2026 | 47.85 | 47.55 | 47.55 | 48 | 47.1 | 637,454 |
| March 23, 2026 | 47.5 | 47.35 | 47.35 | 47.85 | 46.95 | 761,702 |
| March 20, 2026 | 48.75 | 48.35 | 48.35 | 50.2 | 48.25 | 3.31M |
| March 19, 2026 | 47.15 | 47.05 | 47.05 | 48 | 46.65 | 701,372 |
| March 18, 2026 | 48.45 | 47.35 | 47.35 | 48.5 | 47.15 | 852,328 |
| March 17, 2026 | 46.55 | 48.1 | 48.1 | 48.1 | 46.55 | 897,277 |
| March 16, 2026 | 45.9 | 46.5 | 46.5 | 46.65 | 45.8 | 511,500 |
| March 13, 2026 | 45.6 | 45.9 | 45.9 | 46.1 | 45.05 | 445,820 |
| March 12, 2026 | 45.5 | 45.75 | 45.75 | 46.15 | 45.3 | 465,466 |
| March 11, 2026 | 45.1 | 45.8 | 45.8 | 46.15 | 45 | 975,639 |
| March 10, 2026 | 45.05 | 45.35 | 45.35 | 45.75 | 45.05 | 286,578 |
| March 09, 2026 | 44.5 | 44.5 | 44.5 | 45 | 43.8 | 1.79M |
| March 06, 2026 | 46.2 | 46.25 | 46.25 | 46.55 | 45.9 | 643,340 |
| March 05, 2026 | 46.65 | 46.3 | 46.3 | 47 | 46.3 | 696,456 |
| March 04, 2026 | 46.7 | 46.45 | 46.45 | 47.1 | 46 | 226,285 |
| March 03, 2026 | 47.75 | 47.5 | 47.5 | 48.25 | 47.25 | 437,270 |
| March 02, 2026 | 47.35 | 48.05 | 48.05 | 48.35 | 47.1 | 612,361 |
| February 26, 2026 | 48 | 47.35 | 47.35 | 48.15 | 47.2 | 1.01M |
| February 25, 2026 | 48.3 | 48 | 48 | 48.3 | 47.45 | 1.26M |
| February 24, 2026 | 49.4 | 48.65 | 48.65 | 49.45 | 48.1 | 1.21M |
| February 23, 2026 | 48.85 | 49.15 | 49.15 | 49.65 | 48.65 | 1.54M |
| February 11, 2026 | 48 | 48.4 | 0 | 48.75 | 47.7 | 1.12M |
| February 10, 2026 | 47.65 | 47.85 | 0 | 48 | 47.2 | 880,867 |
| February 09, 2026 | 47.45 | 47.5 | 0 | 47.7 | 47.3 | 601,831 |
| February 06, 2026 | 47.75 | 47.7 | 0 | 47.75 | 46.95 | 433,007 |
| February 05, 2026 | 47.7 | 47.75 | 0 | 48.6 | 47.7 | 607,117 |
| February 04, 2026 | 47.25 | 47.75 | 0 | 48.15 | 47.25 | 881,368 |
| February 03, 2026 | 47.7 | 47.25 | 0 | 48.3 | 47.15 | 821,343 |
| February 02, 2026 | 47 | 47.5 | 0 | 48 | 46.75 | 1.16M |
| January 30, 2026 | 47.85 | 47 | 0 | 47.9 | 46.8 | 931,855 |
| January 29, 2026 | 47.35 | 47.6 | 0 | 48 | 46.95 | 1.13M |
| January 28, 2026 | 48 | 47.35 | 0 | 48.15 | 47.1 | 1.4M |
| January 27, 2026 | 48.75 | 47.95 | 0 | 48.85 | 47.8 | 2.04M |
| January 26, 2026 | 50.6 | 48.8 | 0 | 50.6 | 48.8 | 1.92M |
| January 23, 2026 | 51.2 | 50.1 | 0 | 51.3 | 49.6 | 1.74M |
| January 22, 2026 | 50.9 | 51 | 0 | 51.4 | 50.3 | 1.27M |
| January 21, 2026 | 50.6 | 50.4 | 0 | 50.8 | 50.1 | 980,260 |
| January 20, 2026 | 51.5 | 50.9 | 0 | 52 | 50.5 | 1.49M |
| January 19, 2026 | 49.4 | 51.4 | 0 | 51.8 | 49.3 | 1.97M |
| January 16, 2026 | 52.9 | 49.85 | 0 | 52.9 | 49.5 | 4.02M |
| January 15, 2026 | 52.3 | 52.6 | 0 | 53.1 | 52.3 | 777,726 |
| January 14, 2026 | 52.7 | 52.4 | 0 | 53.7 | 52.2 | 1.75M |
| January 13, 2026 | 53 | 52.7 | 0 | 53 | 51.8 | 1.45M |
| January 12, 2026 | 54.1 | 53 | 0 | 54.1 | 52.4 | 2M |
| January 09, 2026 | 55.7 | 54.2 | 0 | 56.6 | 53.8 | 3.05M |
| January 08, 2026 | 53.5 | 55.6 | 0 | 55.8 | 53.2 | 4.53M |
| January 07, 2026 | 52.5 | 53.5 | 0 | 53.7 | 52.4 | 1.7M |
| January 06, 2026 | 53 | 52.5 | 0 | 53.1 | 52 | 2.52M |
| January 05, 2026 | 52.6 | 51.9 | 0 | 52.6 | 50.9 | 2.82M |
| January 02, 2026 | 53.7 | 52.6 | 0 | 53.7 | 51.9 | 1.8M |
| December 31, 2025 | 53.9 | 53.7 | 0 | 54.3 | 53 | 1.43M |
| December 30, 2025 | 53.2 | 53.7 | 0 | 53.9 | 52.5 | 1.43M |
| December 29, 2025 | 53.6 | 53.4 | 0 | 53.8 | 52.1 | 1.65M |