De Licacy Industrial Co., Ltd. (TPE:1464)
Taiwan
· Delayed Price · Currency is TWD 10.05
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
De Licacy Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.00 | 10.15 | 10.00 | 10.05 | 10.05 | - | 410,091 |
| Apr 27, 2026 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | -1.47% | 754,053 |
| Apr 24, 2026 | 10.25 | 10.25 | 10.15 | 10.20 | 10.20 | - | 342,082 |
| Apr 23, 2026 | 10.30 | 10.40 | 10.15 | 10.20 | 10.20 | -0.97% | 786,640 |
| Apr 22, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 329,075 |
| Apr 21, 2026 | 10.45 | 10.50 | 10.35 | 10.40 | 10.40 | -0.48% | 476,371 |
| Apr 20, 2026 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | -0.95% | 437,644 |
| Apr 17, 2026 | 10.45 | 10.55 | 10.45 | 10.55 | 10.55 | 0.96% | 392,214 |
| Apr 16, 2026 | 10.40 | 10.60 | 10.40 | 10.45 | 10.45 | 0.48% | 416,569 |
| Apr 15, 2026 | 10.45 | 10.50 | 10.40 | 10.40 | 10.40 | -0.48% | 242,026 |
| Apr 14, 2026 | 10.45 | 10.55 | 10.30 | 10.45 | 10.45 | 0.48% | 702,375 |
| Apr 13, 2026 | 10.35 | 10.45 | 10.30 | 10.40 | 10.40 | 0.48% | 318,714 |
| Apr 10, 2026 | 10.30 | 10.40 | 10.25 | 10.35 | 10.35 | 0.98% | 472,622 |
| Apr 9, 2026 | 10.40 | 10.40 | 10.20 | 10.25 | 10.25 | -1.44% | 893,423 |
| Apr 8, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 422,722 |
| Apr 7, 2026 | 10.35 | 10.40 | 10.30 | 10.30 | 10.30 | -0.48% | 305,686 |
| Apr 2, 2026 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -0.96% | 164,418 |
| Apr 1, 2026 | 10.45 | 10.55 | 10.40 | 10.45 | 10.45 | 1.46% | 238,002 |
| Mar 31, 2026 | 10.40 | 10.45 | 10.25 | 10.30 | 10.30 | -1.90% | 363,877 |
| Mar 30, 2026 | 10.35 | 10.50 | 10.30 | 10.50 | 10.50 | 1.45% | 355,272 |
| Mar 27, 2026 | 10.45 | 10.45 | 10.30 | 10.35 | 10.35 | -0.96% | 498,655 |
| Mar 26, 2026 | 10.50 | 10.55 | 10.45 | 10.45 | 10.45 | 0.48% | 236,601 |
| Mar 25, 2026 | 10.50 | 10.50 | 10.35 | 10.40 | 10.40 | 0.48% | 286,560 |
| Mar 24, 2026 | 10.50 | 10.55 | 10.30 | 10.35 | 10.35 | - | 308,978 |
| Mar 23, 2026 | 10.50 | 10.50 | 10.30 | 10.35 | 10.35 | -1.43% | 776,625 |
| Mar 20, 2026 | 10.60 | 10.65 | 10.45 | 10.50 | 10.50 | -0.94% | 617,930 |
| Mar 19, 2026 | 10.70 | 10.75 | 10.55 | 10.60 | 10.60 | -1.40% | 559,699 |
| Mar 18, 2026 | 10.80 | 10.80 | 10.65 | 10.75 | 10.75 | 0.94% | 318,667 |
| Mar 17, 2026 | 10.65 | 10.75 | 10.60 | 10.65 | 10.65 | - | 509,229 |
| Mar 16, 2026 | 10.70 | 10.80 | 10.60 | 10.65 | 10.65 | -0.47% | 309,666 |
| Mar 13, 2026 | 10.65 | 10.75 | 10.65 | 10.70 | 10.70 | -0.47% | 208,958 |
| Mar 12, 2026 | 10.90 | 10.90 | 10.70 | 10.75 | 10.75 | -0.92% | 515,159 |
| Mar 11, 2026 | 10.85 | 11.00 | 10.85 | 10.85 | 10.85 | - | 349,448 |
| Mar 10, 2026 | 10.95 | 11.05 | 10.80 | 10.85 | 10.85 | -0.46% | 292,498 |
| Mar 9, 2026 | 10.85 | 11.00 | 10.75 | 10.90 | 10.90 | -3.54% | 631,488 |
| 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 |