Taiwan - Delayed Quote TWD

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

Compare
42.20 -0.45 (-1.05%)
As of 12:12 PM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 42.65 43.20 42.05 42.20 42.20 975,394
Nov 6, 2024 42.70 43.25 41.85 42.65 42.65 1,700,844
Nov 5, 2024 43.35 43.85 42.10 42.55 42.55 1,963,817
Nov 4, 2024 45.45 45.55 43.30 43.35 43.35 1,670,708
Nov 1, 2024 42.95 45.85 42.10 45.30 45.30 2,916,013
Oct 31, 2024 42.95 42.95 42.95 42.95 42.95 -
Oct 30, 2024 42.70 43.15 42.30 42.95 42.95 813,151
Oct 29, 2024 44.00 44.00 42.50 42.70 42.70 1,403,241
Oct 28, 2024 42.50 44.30 42.50 43.85 43.85 2,151,325
Oct 25, 2024 42.95 43.20 42.45 42.50 42.50 1,713,425
Oct 24, 2024 43.60 43.70 42.70 42.70 42.70 2,427,254
Oct 23, 2024 44.40 44.90 43.70 43.70 43.70 1,968,417
Oct 22, 2024 45.00 45.00 44.05 44.50 44.50 1,531,789
Oct 21, 2024 45.55 45.55 44.30 44.85 44.85 1,411,500
Oct 18, 2024 46.25 46.25 45.15 45.25 45.25 1,907,700
Oct 17, 2024 47.10 47.45 46.20 46.20 46.20 1,782,695
Oct 16, 2024 46.25 47.10 45.75 47.10 47.10 3,406,962
Oct 15, 2024 46.50 46.90 45.60 46.25 46.25 1,380,360
Oct 14, 2024 46.40 46.45 44.95 46.40 46.40 3,318,879
Oct 11, 2024 46.55 47.40 45.55 46.20 46.20 3,599,562
Oct 9, 2024 47.45 47.45 45.50 46.45 46.45 4,214,463
Oct 8, 2024 47.60 47.65 46.80 47.15 47.15 1,071,079
Oct 7, 2024 47.35 48.05 46.70 47.65 47.65 4,289,083
Oct 4, 2024 48.25 48.25 46.15 46.70 46.70 4,276,365
Oct 1, 2024 49.50 49.75 48.10 48.35 48.35 2,848,869
Sep 30, 2024 50.20 50.20 49.10 49.40 49.40 2,213,391
Sep 27, 2024 49.30 50.50 48.90 50.20 50.20 3,537,334
Sep 26, 2024 48.40 49.00 48.30 48.90 48.90 2,841,343
Sep 25, 2024 49.50 49.50 47.85 48.00 48.00 6,502,855
Sep 24, 2024 48.90 50.50 47.50 48.15 48.15 12,164,503
Sep 23, 2024 52.00 52.00 48.70 48.90 48.90 13,162,105
Sep 20, 2024 57.00 57.00 54.10 54.10 54.10 7,787,996
Sep 19, 2024 57.80 60.30 57.50 60.10 60.10 3,810,763
Sep 18, 2024 57.30 58.10 56.50 56.90 56.90 1,842,295
Sep 16, 2024 57.50 57.50 56.40 57.30 57.30 937,800
Sep 13, 2024 54.90 57.60 54.90 56.80 56.80 1,883,871
Sep 12, 2024 55.00 55.70 54.60 55.50 55.50 1,471,424
Sep 11, 2024 56.30 56.50 54.00 54.70 54.70 3,835,783
Sep 10, 2024 58.50 59.30 55.20 56.60 56.60 3,902,638
Sep 9, 2024 57.00 58.20 56.70 58.20 58.20 1,644,550
Sep 6, 2024 58.80 59.00 57.00 58.00 58.00 1,764,275
Sep 5, 2024 57.80 59.70 57.70 58.10 58.10 3,949,109
Sep 4, 2024 56.10 58.80 54.50 57.10 57.10 4,509,644
Sep 3, 2024 61.20 62.70 59.70 59.70 59.70 5,818,119
Sep 2, 2024 62.90 63.50 60.80 61.00 61.00 7,610,014
Aug 30, 2024 61.50 62.80 60.80 62.40 62.40 7,203,541
Aug 29, 2024 60.80 61.50 60.10 60.40 60.40 3,537,867
Aug 28, 2024 61.50 63.80 60.20 60.50 60.50 8,837,807
Aug 27, 2024 58.40 61.50 58.20 60.90 60.90 7,499,711
Aug 26, 2024 59.60 62.10 58.00 58.00 58.00 7,670,289
Aug 23, 2024 62.00 62.90 59.50 59.50 59.50 7,813,219
Aug 22, 2024 68.70 68.70 63.30 63.40 63.40 11,980,355
Aug 21, 2024 70.10 70.40 66.40 68.00 68.00 9,608,173
Aug 20, 2024 71.60 71.70 68.10 69.30 69.30 12,653,789
Aug 19, 2024 71.20 73.90 69.50 71.70 71.70 17,825,716
Aug 16, 2024 67.80 71.70 67.00 71.70 71.70 20,107,941
Aug 15, 2024 59.90 65.20 59.90 65.20 65.20 11,253,043
Aug 14, 2024 60.20 61.20 58.80 59.30 59.30 4,274,116
Aug 13, 2024 58.60 60.30 57.70 59.70 59.70 3,258,501
Aug 12, 2024 59.00 60.10 57.90 58.20 58.20 4,682,513
Aug 9, 2024 57.70 60.40 57.70 58.40 58.40 5,602,259
Aug 8, 2024 58.50 59.60 56.20 56.70 56.70 4,612,530
Aug 7, 2024 55.10 60.30 54.10 59.10 59.10 6,167,194
Aug 6, 2024 62.40 63.50 54.20 55.10 55.10 10,814,735
Aug 5, 2024 62.00 62.50 58.50 60.10 60.10 11,368,440
Aug 2, 2024 68.80 70.60 65.00 65.00 65.00 11,965,758
Aug 1, 2024 66.00 71.30 65.60 69.50 69.50 11,825,412
Jul 31, 2024 66.30 70.50 63.20 67.20 67.20 21,291,106
Jul 30, 2024 3.00 Dividend
Jul 30, 2024 67.40 67.40 63.10 64.80 64.80 10,268,754
Jul 30, 2024 1050:1000 Stock Splits
Jul 29, 2024 68.10 70.86 66.67 67.62 64.62 13,946,063
Jul 26, 2024 67.90 70.67 66.38 67.33 64.35 16,275,291
Jul 23, 2024 64.10 69.81 64.00 69.81 66.71 23,324,690
Jul 22, 2024 63.81 65.05 61.52 63.52 60.71 8,498,250
Jul 19, 2024 65.24 65.90 62.10 64.00 61.16 8,058,582
Jul 18, 2024 65.05 66.57 63.81 65.33 62.43 8,374,340
Jul 17, 2024 64.29 66.38 63.62 65.24 62.34 9,876,565
Jul 16, 2024 63.90 66.48 63.71 64.38 61.52 16,089,432
Jul 15, 2024 59.71 64.67 59.24 63.33 60.52 12,187,599
Jul 12, 2024 60.76 61.52 58.95 59.14 56.52 4,630,771
Jul 11, 2024 61.90 62.86 60.10 60.67 57.98 8,435,643
Jul 10, 2024 56.67 61.43 56.67 61.14 58.43 12,807,037
Jul 9, 2024 57.05 57.43 56.57 56.57 54.06 1,688,720
Jul 8, 2024 58.48 59.43 56.67 56.76 54.24 4,220,725
Jul 5, 2024 59.33 59.33 57.71 58.48 55.88 2,213,393
Jul 4, 2024 59.43 59.62 58.48 58.86 56.25 2,448,714
Jul 3, 2024 59.05 59.52 58.29 58.76 56.15 1,544,595
Jul 2, 2024 59.81 60.19 58.57 58.86 56.25 3,090,900
Jul 1, 2024 56.48 59.90 56.29 59.81 57.16 10,287,681
Jun 28, 2024 56.76 58.48 56.48 56.48 53.97 2,846,681
Jun 27, 2024 56.10 57.24 55.71 56.67 54.15 1,592,115
Jun 26, 2024 57.05 57.33 56.19 56.19 53.70 2,141,320
Jun 25, 2024 58.10 58.19 56.67 56.67 54.15 2,612,606
Jun 24, 2024 57.05 57.71 56.86 57.33 54.79 1,878,650
Jun 21, 2024 57.62 58.29 56.29 56.95 54.43 3,417,408
Jun 20, 2024 57.43 58.76 57.05 57.62 55.06 5,021,480
Jun 19, 2024 56.76 57.43 55.90 57.33 54.79 2,896,633
Jun 18, 2024 55.90 57.05 55.81 56.48 53.97 1,404,182
Jun 17, 2024 57.52 57.81 55.81 55.90 53.42 2,940,578
Jun 14, 2024 57.05 58.76 56.76 57.33 54.79 3,069,164
Jun 13, 2024 56.76 56.95 55.71 56.57 54.06 2,465,925
Jun 12, 2024 57.81 57.81 55.24 56.76 54.24 5,891,382
Jun 11, 2024 59.90 60.00 57.33 57.62 55.06 5,016,914
Jun 7, 2024 56.95 59.05 56.67 58.76 56.15 4,676,263
Jun 6, 2024 57.14 57.62 55.71 57.14 54.61 4,278,435
Jun 5, 2024 59.71 60.29 57.05 57.14 54.61 8,060,687
Jun 4, 2024 59.81 60.10 58.19 59.71 57.06 6,071,509
Jun 3, 2024 59.05 60.48 57.43 59.52 56.88 13,573,905
May 31, 2024 55.81 59.33 55.71 58.10 55.52 19,214,544
May 30, 2024 55.52 56.67 55.14 55.43 52.97 4,013,063
May 29, 2024 54.95 56.29 54.00 55.71 53.24 4,665,933
May 28, 2024 55.33 56.38 54.76 55.14 52.70 3,468,052
May 27, 2024 52.57 56.00 52.38 55.43 52.97 4,526,439
May 24, 2024 52.67 52.76 50.57 52.48 50.15 8,056,625
May 23, 2024 55.14 55.43 52.48 53.33 50.97 9,019,260
May 22, 2024 56.00 56.38 54.76 55.62 53.15 4,717,645
May 21, 2024 56.00 56.95 55.71 55.90 53.42 4,594,076
May 20, 2024 58.67 58.95 56.10 56.29 53.79 8,100,067
May 17, 2024 57.33 58.29 56.48 58.10 55.52 11,817,072
May 16, 2024 54.29 57.71 54.00 56.38 53.88 15,627,375
May 15, 2024 53.33 54.00 51.62 53.43 51.06 11,863,407
May 14, 2024 57.33 57.43 52.57 52.86 50.51 11,011,148
May 13, 2024 59.81 59.81 56.00 57.14 54.61 8,263,383
May 10, 2024 61.43 61.81 58.76 59.05 56.43 10,770,238
May 9, 2024 63.71 64.48 60.38 61.24 58.52 12,177,750
May 8, 2024 65.43 66.29 61.90 63.81 60.98 15,966,621
May 7, 2024 64.19 68.38 61.14 65.43 62.53 32,595,833
May 6, 2024 67.62 67.62 63.62 65.05 62.16 22,110,757
May 3, 2024 60.57 65.24 59.81 65.14 62.25 32,155,911
May 2, 2024 61.90 65.24 60.57 61.24 58.52 39,434,182
Apr 30, 2024 56.00 62.10 53.71 60.29 57.61 38,097,872
Apr 29, 2024 54.19 58.67 53.52 56.48 53.97 30,830,639
Apr 26, 2024 51.71 53.52 50.86 53.33 50.97 10,486,026
Apr 25, 2024 48.19 52.19 47.57 51.43 49.15 12,842,967
Apr 24, 2024 48.57 48.57 46.90 47.62 45.51 3,467,368
Apr 23, 2024 47.52 47.90 45.86 47.71 45.60 6,021,924
Apr 22, 2024 45.24 47.57 44.95 47.57 45.46 10,415,228
Apr 19, 2024 45.19 45.24 44.10 44.81 42.82 6,103,521
Apr 18, 2024 44.00 45.19 43.24 45.19 43.19 5,170,106
Apr 17, 2024 43.00 44.38 43.00 43.95 42.00 2,869,917
Apr 16, 2024 43.81 43.81 42.57 42.95 41.05 4,193,661
Apr 15, 2024 43.86 44.71 43.81 43.86 41.91 3,462,270
Apr 12, 2024 45.71 45.71 43.81 44.29 42.32 3,374,557
Apr 11, 2024 44.67 44.67 42.90 44.14 42.18 7,551,703
Apr 10, 2024 44.71 45.52 44.00 45.00 43.00 7,186,243
Apr 9, 2024 43.24 43.52 42.71 43.14 41.23 2,884,794
Apr 8, 2024 42.19 43.52 41.81 43.19 41.27 4,699,392
Apr 3, 2024 40.57 41.71 40.19 41.71 39.86 3,864,744
Apr 2, 2024 42.48 42.57 40.24 40.57 38.77 7,267,084
Apr 1, 2024 40.14 41.76 40.00 41.62 39.77 2,667,546
Mar 29, 2024 40.05 40.05 39.19 39.57 37.82 1,389,150
Mar 28, 2024 40.00 40.10 39.19 40.05 38.27 2,632,543
Mar 27, 2024 38.71 39.43 38.71 39.33 37.59 1,772,272
Mar 26, 2024 38.43 38.43 38.00 38.43 36.72 1,099,528
Mar 25, 2024 38.05 38.38 37.90 38.19 36.50 1,259,366
Mar 22, 2024 37.14 37.90 36.86 37.76 36.09 2,219,148
Mar 21, 2024 37.52 38.10 37.29 37.38 35.72 3,506,690
Mar 20, 2024 36.95 37.43 36.67 37.38 35.72 2,631,209
Mar 19, 2024 37.05 37.10 36.38 36.62 34.99 1,315,559
Mar 18, 2024 35.81 36.71 35.62 36.71 35.09 3,102,037
Mar 15, 2024 35.10 35.33 34.57 34.90 33.36 1,209,390
Mar 14, 2024 34.48 35.05 34.38 35.05 33.49 1,242,916
Mar 13, 2024 34.10 34.57 33.90 34.38 32.86 1,164,082
Mar 12, 2024 33.71 34.10 33.71 34.10 32.58 1,861,581
Mar 11, 2024 33.29 34.00 33.29 33.43 31.95 1,687,889
Mar 8, 2024 33.81 33.86 33.19 33.29 31.81 884,100
Mar 7, 2024 33.57 33.86 33.33 33.67 32.17 1,533,368
Mar 6, 2024 33.33 33.67 33.24 33.52 32.04 1,997,052
Mar 5, 2024 33.33 33.43 32.95 33.14 31.67 1,706,243
Mar 4, 2024 33.57 33.57 33.24 33.29 31.81 1,072,261
Mar 1, 2024 33.52 33.62 33.29 33.38 31.90 659,856
Feb 29, 2024 33.24 33.24 33.14 33.24 31.76 457,668
Feb 27, 2024 32.90 33.00 32.76 32.95 31.49 411,705
Feb 26, 2024 33.10 33.14 32.90 32.90 31.44 492,907
Feb 23, 2024 33.05 33.38 33.05 33.10 31.63 549,249
Feb 22, 2024 33.24 33.33 33.00 33.14 31.67 620,489
Feb 21, 2024 32.67 33.14 32.67 33.00 31.54 1,166,326
Feb 20, 2024 32.43 32.67 32.43 32.57 31.13 500,826
Feb 19, 2024 32.19 32.52 32.19 32.43 30.99 650,020
Feb 16, 2024 31.90 32.33 31.90 32.14 30.72 571,483
Feb 15, 2024 32.05 32.57 31.95 32.14 30.72 844,572
Feb 5, 2024 32.33 32.43 32.24 32.29 30.85 305,838
Feb 2, 2024 32.38 32.38 32.24 32.24 30.81 303,094
Feb 1, 2024 32.38 32.62 32.33 32.33 30.90 341,957
Jan 31, 2024 32.24 32.48 32.24 32.48 31.04 349,279
Jan 30, 2024 32.67 32.67 32.24 32.24 30.81 573,497
Jan 29, 2024 32.38 32.62 32.38 32.52 31.08 238,512
Jan 26, 2024 32.24 32.71 32.24 32.38 30.94 1,146,180
Jan 25, 2024 32.38 32.48 32.10 32.38 30.94 406,320
Jan 24, 2024 31.95 32.48 31.95 32.38 30.94 468,369
Jan 23, 2024 31.90 32.10 31.86 32.00 30.58 314,602
Jan 22, 2024 32.05 32.10 31.90 31.95 30.53 603,567
Jan 19, 2024 31.95 32.48 31.90 32.14 30.72 921,154
Jan 18, 2024 31.48 32.24 31.48 32.24 30.81 790,408
Jan 17, 2024 32.38 32.38 31.71 31.71 30.31 1,262,531
Jan 16, 2024 33.10 33.14 32.38 32.38 30.94 2,177,682
Jan 15, 2024 33.00 33.48 33.00 33.19 31.72 1,056,258
Jan 12, 2024 33.24 33.33 33.05 33.19 31.72 691,218
Jan 11, 2024 33.43 33.57 33.05 33.14 31.67 1,690,942
Jan 10, 2024 33.71 33.71 32.90 33.05 31.58 1,628,580
Jan 9, 2024 33.81 33.81 33.48 33.76 32.26 535,382
Jan 8, 2024 33.95 34.24 33.48 33.81 32.31 1,548,540
Jan 5, 2024 33.52 33.71 33.52 33.62 32.13 596,145
Jan 4, 2024 33.33 33.52 33.14 33.52 32.04 545,272
Jan 3, 2024 33.19 33.33 33.10 33.19 31.72 455,964
Jan 2, 2024 33.14 33.33 33.10 33.33 31.85 304,970
Dec 29, 2023 33.00 33.33 32.95 33.19 31.72 1,048,224
Dec 28, 2023 33.33 33.48 32.90 33.00 31.54 1,750,119
Dec 27, 2023 33.52 33.76 33.14 33.48 31.99 1,126,567
Dec 26, 2023 32.90 33.38 32.81 33.38 31.90 906,537
Dec 25, 2023 32.90 33.00 32.86 32.90 31.44 418,876
Dec 22, 2023 32.67 32.90 32.62 32.86 31.40 427,230
Dec 21, 2023 32.43 32.76 32.38 32.71 31.26 564,900
Dec 20, 2023 32.29 32.57 32.29 32.57 31.13 440,253
Dec 19, 2023 32.24 32.38 32.05 32.29 30.85 403,305
Dec 18, 2023 32.38 32.38 32.05 32.24 30.81 602,717
Dec 15, 2023 32.76 32.76 32.29 32.29 30.85 812,691
Dec 14, 2023 33.00 33.00 32.38 32.43 30.99 960,067
Dec 13, 2023 32.33 32.86 32.24 32.81 31.35 882,492
Dec 12, 2023 32.48 32.48 32.10 32.38 30.94 816,360
Dec 11, 2023 32.95 33.14 32.43 32.48 31.04 879,865
Dec 8, 2023 33.00 33.14 32.71 33.00 31.54 864,202
Dec 7, 2023 32.86 33.14 32.86 33.00 31.54 410,535
Dec 6, 2023 33.52 33.52 32.76 33.00 31.54 1,083,190
Dec 5, 2023 33.19 33.62 32.90 33.52 32.04 1,053,617
Dec 4, 2023 32.86 33.19 32.76 33.19 31.72 674,907
Dec 1, 2023 32.43 32.57 32.00 32.52 31.08 914,016
Nov 30, 2023 32.95 32.95 32.24 32.52 31.08 1,011,150
Nov 29, 2023 33.33 33.52 32.38 32.71 31.26 1,351,012
Nov 28, 2023 33.00 33.33 32.90 33.24 31.76 1,746,959
Nov 27, 2023 32.52 32.90 32.38 32.67 31.22 1,518,067
Nov 24, 2023 32.00 32.38 31.86 32.24 30.81 1,453,872
Nov 23, 2023 32.29 32.33 31.67 31.81 30.40 944,107
Nov 22, 2023 32.10 32.29 32.10 32.19 30.76 842,602
Nov 21, 2023 32.29 32.29 32.00 32.10 30.67 739,824
Nov 20, 2023 31.76 32.29 31.57 32.00 30.58 1,342,471
Nov 17, 2023 31.29 31.62 31.29 31.57 30.17 1,811,012
Nov 16, 2023 31.29 31.33 31.00 31.24 29.85 540,614
Nov 15, 2023 30.71 31.29 30.71 31.19 29.81 1,092,052
Nov 14, 2023 30.95 30.95 30.71 30.76 29.40 1,060,657
Nov 13, 2023 30.90 31.00 30.86 30.95 29.58 575,785
Nov 10, 2023 31.05 31.52 30.71 30.90 29.53 942,900
Nov 9, 2023 30.95 30.95 30.76 30.95 29.58 494,812
Nov 8, 2023 31.05 31.19 30.86 30.86 29.49 510,090
Nov 7, 2023 31.05 31.19 30.95 31.00 29.62 315,367

Related Tickers