De Licacy Industrial Co., Ltd. (TPE:1464)
Taiwan
· Delayed Price · Currency is TWD 10.90
-0.40 (-3.54%)
Mar 9, 2026, 1:35 PM CST
De Licacy Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.80 | 11.35 | 10.80 | 11.30 | 11.30 | 4.63% | 764,315 |
| Mar 5, 2026 | 10.75 | 10.85 | 10.70 | 10.80 | 10.80 | 1.41% | 413,849 |
| Mar 4, 2026 | 10.85 | 10.85 | 10.55 | 10.65 | 10.65 | -2.29% | 1,187,702 |
| Mar 3, 2026 | 10.95 | 11.00 | 10.85 | 10.90 | 10.90 | -0.46% | 577,596 |
| Mar 2, 2026 | 11.20 | 11.20 | 10.95 | 10.95 | 10.95 | -0.45% | 466,383 |
| Feb 26, 2026 | 11.15 | 11.15 | 10.95 | 11.00 | 11.00 | - | 445,841 |
| Feb 25, 2026 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -0.45% | 571,766 |
| Feb 24, 2026 | 11.15 | 11.20 | 11.05 | 11.05 | 11.05 | -0.90% | 474,927 |
| Feb 23, 2026 | 11.15 | 11.25 | 11.15 | 11.15 | 11.15 | - | 399,918 |
| Feb 11, 2026 | 11.10 | 11.20 | 11.00 | 11.15 | 11.15 | 0.90% | 323,949 |
| Feb 10, 2026 | 11.15 | 11.15 | 11.00 | 11.05 | 11.05 | - | 406,810 |
| Feb 9, 2026 | 11.10 | 11.20 | 11.05 | 11.05 | 11.05 | -0.45% | 248,717 |
| Feb 6, 2026 | 11.25 | 11.25 | 11.05 | 11.10 | 11.10 | -1.33% | 417,163 |
| Feb 5, 2026 | 11.20 | 11.25 | 11.15 | 11.25 | 11.25 | 0.45% | 234,464 |
| Feb 4, 2026 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 200,330 |
| Feb 3, 2026 | 11.20 | 11.20 | 11.05 | 11.10 | 11.10 | - | 276,541 |
| Feb 2, 2026 | 11.25 | 11.25 | 11.05 | 11.10 | 11.10 | -1.33% | 418,224 |
| Jan 30, 2026 | 11.45 | 11.45 | 11.20 | 11.25 | 11.25 | -1.75% | 442,314 |
| Jan 29, 2026 | 11.45 | 11.50 | 11.35 | 11.45 | 11.45 | - | 405,700 |
| Jan 28, 2026 | 11.70 | 11.70 | 11.35 | 11.45 | 11.45 | -1.72% | 532,249 |
| Jan 27, 2026 | 11.85 | 11.85 | 11.55 | 11.65 | 11.65 | - | 290,750 |
| Jan 26, 2026 | 11.50 | 11.80 | 11.45 | 11.65 | 11.65 | 1.30% | 609,181 |
| Jan 23, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.29% | 485,432 |
| Jan 22, 2026 | 11.75 | 11.85 | 11.60 | 11.65 | 11.65 | -0.43% | 376,888 |
| Jan 21, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 470,451 |
| Jan 20, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -0.84% | 652,863 |
| Jan 19, 2026 | 11.85 | 11.95 | 11.80 | 11.90 | 11.90 | 0.42% | 623,290 |
| Jan 16, 2026 | 11.90 | 12.00 | 11.80 | 11.85 | 11.85 | 0.42% | 1,541,802 |
| Jan 15, 2026 | 11.45 | 12.10 | 11.45 | 11.80 | 11.80 | 2.16% | 967,776 |
| Jan 14, 2026 | 11.35 | 11.60 | 11.35 | 11.55 | 11.55 | 1.76% | 618,237 |
| Jan 13, 2026 | 11.40 | 11.40 | 11.30 | 11.35 | 11.35 | 0.44% | 321,968 |
| Jan 12, 2026 | 11.15 | 11.40 | 11.15 | 11.30 | 11.30 | 1.35% | 435,800 |
| Jan 9, 2026 | 11.15 | 11.20 | 11.05 | 11.15 | 11.15 | - | 261,140 |
| Jan 8, 2026 | 11.20 | 11.20 | 11.10 | 11.15 | 11.15 | 0.90% | 264,088 |
| Jan 7, 2026 | 11.05 | 11.20 | 11.00 | 11.05 | 11.05 | 0.91% | 372,598 |
| Jan 6, 2026 | 10.95 | 11.05 | 10.90 | 10.95 | 10.95 | - | 459,118 |
| Jan 5, 2026 | 11.00 | 11.00 | 10.85 | 10.95 | 10.95 | -0.45% | 936,702 |
| Jan 2, 2026 | 11.05 | 11.10 | 11.00 | 11.00 | 11.00 | -0.45% | 305,914 |
| Dec 31, 2025 | 11.20 | 11.20 | 11.00 | 11.05 | 11.05 | -1.34% | 890,581 |
| Dec 30, 2025 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | 0.45% | 187,659 |
| Dec 29, 2025 | 11.25 | 11.30 | 11.15 | 11.15 | 11.15 | - | 261,125 |
| Dec 26, 2025 | 11.25 | 11.25 | 11.10 | 11.15 | 11.15 | - | 222,637 |
| Dec 24, 2025 | 11.25 | 11.25 | 11.05 | 11.15 | 11.15 | -0.89% | 294,933 |
| Dec 23, 2025 | 11.25 | 11.45 | 11.15 | 11.25 | 11.25 | - | 261,851 |
| Dec 22, 2025 | 11.20 | 11.25 | 11.15 | 11.25 | 11.25 | 0.90% | 115,164 |
| Dec 19, 2025 | 11.15 | 11.20 | 11.10 | 11.15 | 11.15 | - | 179,483 |
| Dec 18, 2025 | 11.05 | 11.20 | 11.05 | 11.15 | 11.15 | 0.90% | 116,180 |
| Dec 17, 2025 | 11.20 | 11.20 | 11.05 | 11.05 | 11.05 | -0.45% | 266,934 |
| Dec 16, 2025 | 11.20 | 11.25 | 11.10 | 11.10 | 11.10 | -1.33% | 391,014 |
| Dec 15, 2025 | 11.30 | 11.35 | 11.20 | 11.25 | 11.25 | -0.44% | 167,012 |
| Dec 12, 2025 | 11.30 | 11.45 | 11.25 | 11.30 | 11.30 | 0.89% | 526,618 |
| Dec 11, 2025 | 11.25 | 11.30 | 11.15 | 11.20 | 11.20 | -0.44% | 472,479 |
| Dec 10, 2025 | 11.30 | 11.35 | 11.20 | 11.25 | 11.25 | -0.44% | 277,555 |
| Dec 9, 2025 | 11.30 | 11.30 | 11.10 | 11.30 | 11.30 | - | 212,390 |
| Dec 8, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -2.16% | 528,544 |
| Dec 5, 2025 | 11.65 | 11.70 | 11.50 | 11.55 | 11.55 | -0.86% | 368,147 |
| Dec 4, 2025 | 11.55 | 11.75 | 11.50 | 11.65 | 11.65 | 1.75% | 686,467 |
| Dec 3, 2025 | 11.40 | 11.50 | 11.30 | 11.45 | 11.45 | 1.33% | 424,997 |
| Dec 2, 2025 | 11.25 | 11.45 | 11.20 | 11.30 | 11.30 | 0.44% | 323,058 |
| Dec 1, 2025 | 11.35 | 11.40 | 11.25 | 11.25 | 11.25 | -0.88% | 260,786 |
| Nov 28, 2025 | 11.40 | 11.40 | 11.25 | 11.35 | 11.35 | -0.44% | 354,953 |
| Nov 27, 2025 | 11.10 | 11.45 | 11.10 | 11.40 | 11.40 | 2.70% | 736,016 |
| Nov 26, 2025 | 10.95 | 11.10 | 10.95 | 11.10 | 11.10 | 1.37% | 395,767 |
| Nov 25, 2025 | 10.95 | 10.95 | 10.85 | 10.95 | 10.95 | - | 116,741 |
| Nov 24, 2025 | 10.90 | 11.00 | 10.85 | 10.95 | 10.95 | 1.39% | 216,076 |
| Nov 21, 2025 | 10.85 | 10.90 | 10.70 | 10.80 | 10.80 | - | 398,004 |
| Nov 20, 2025 | 10.80 | 10.90 | 10.75 | 10.80 | 10.80 | 0.93% | 290,229 |
| Nov 19, 2025 | 10.75 | 10.85 | 10.65 | 10.70 | 10.70 | -0.93% | 515,367 |
| Nov 18, 2025 | 11.00 | 11.00 | 10.75 | 10.80 | 10.80 | -1.82% | 491,573 |
| Nov 17, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | - | 273,979 |
| Nov 14, 2025 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 418,907 |
| Nov 13, 2025 | 10.90 | 10.95 | 10.80 | 10.90 | 10.90 | 0.93% | 351,547 |
| Nov 12, 2025 | 10.80 | 10.90 | 10.75 | 10.80 | 10.80 | 0.47% | 328,587 |
| Nov 11, 2025 | 10.85 | 10.90 | 10.75 | 10.75 | 10.75 | -0.92% | 218,980 |
| Nov 10, 2025 | 10.90 | 10.90 | 10.80 | 10.85 | 10.85 | -0.46% | 555,475 |
| Nov 7, 2025 | 10.95 | 11.00 | 10.85 | 10.90 | 10.90 | -0.46% | 389,774 |
| Nov 6, 2025 | 10.75 | 11.05 | 10.75 | 10.95 | 10.95 | 2.34% | 582,507 |
| Nov 5, 2025 | 10.75 | 10.75 | 10.60 | 10.70 | 10.70 | - | 629,202 |
| Nov 4, 2025 | 10.85 | 10.85 | 10.70 | 10.70 | 10.70 | -1.38% | 1,149,327 |
| Nov 3, 2025 | 10.90 | 10.90 | 10.80 | 10.85 | 10.85 | -0.46% | 882,917 |
| Oct 31, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 409,536 |
| Oct 30, 2025 | 11.10 | 11.15 | 10.95 | 11.00 | 11.00 | -0.90% | 977,313 |
| Oct 29, 2025 | 11.20 | 11.20 | 11.05 | 11.10 | 11.10 | -0.89% | 554,933 |
| Oct 28, 2025 | 11.30 | 11.45 | 11.15 | 11.20 | 11.20 | -0.44% | 593,973 |
| Oct 27, 2025 | 11.30 | 11.35 | 11.20 | 11.25 | 11.25 | -0.44% | 528,720 |
| Oct 23, 2025 | 11.15 | 11.35 | 11.10 | 11.30 | 11.30 | 1.35% | 410,718 |
| Oct 22, 2025 | 11.10 | 11.25 | 11.10 | 11.15 | 11.15 | 0.45% | 392,238 |
| Oct 21, 2025 | 11.30 | 11.35 | 11.10 | 11.10 | 11.10 | -1.33% | 320,970 |
| Oct 20, 2025 | 11.20 | 11.40 | 11.00 | 11.25 | 11.25 | 0.90% | 497,332 |
| Oct 17, 2025 | 11.25 | 11.25 | 11.00 | 11.15 | 11.15 | - | 290,209 |
| Oct 16, 2025 | 11.25 | 11.25 | 11.10 | 11.15 | 11.15 | - | 362,145 |
| Oct 15, 2025 | 11.30 | 11.30 | 11.10 | 11.15 | 11.15 | - | 201,190 |
| Oct 14, 2025 | 11.20 | 11.50 | 11.15 | 11.15 | 11.15 | -0.45% | 457,112 |
| Oct 13, 2025 | 11.05 | 11.35 | 11.05 | 11.20 | 11.20 | -1.32% | 454,950 |
| Oct 9, 2025 | 11.20 | 11.45 | 11.15 | 11.35 | 11.35 | 2.25% | 883,751 |
| Oct 8, 2025 | 11.15 | 11.20 | 11.05 | 11.10 | 11.10 | -0.45% | 285,301 |
| Oct 7, 2025 | 11.25 | 11.30 | 11.10 | 11.15 | 11.15 | - | 483,118 |
| Oct 3, 2025 | 11.25 | 11.25 | 11.10 | 11.15 | 11.15 | 0.45% | 586,919 |
| Oct 2, 2025 | 11.40 | 11.60 | 11.10 | 11.10 | 11.10 | -1.33% | 1,342,647 |
| Oct 1, 2025 | 11.05 | 11.45 | 11.05 | 11.25 | 11.25 | 1.81% | 954,566 |