Da-Li Development Co.,Ltd. (TPE:6177)
Taiwan
· Delayed Price · Currency is TWD 48.30
+0.05 (0.10%)
At close: Dec 5, 2025
Da-Li Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.25 | 48.65 | 47.85 | 48.00 | - | -0.52% | 278,488 |
| Dec 4, 2025 | 48.20 | 48.25 | 47.75 | 48.25 | 48.25 | 0.63% | 388,852 |
| Dec 3, 2025 | 47.25 | 48.00 | 47.05 | 47.95 | 47.95 | 2.24% | 543,618 |
| Dec 2, 2025 | 46.75 | 47.00 | 46.40 | 46.90 | 46.90 | 0.32% | 451,898 |
| Dec 1, 2025 | 48.10 | 48.15 | 46.70 | 46.75 | 46.75 | -2.60% | 759,013 |
| Nov 28, 2025 | 48.10 | 48.40 | 47.60 | 48.00 | 48.00 | 0.42% | 891,499 |
| Nov 27, 2025 | 47.55 | 48.35 | 47.05 | 47.80 | 47.80 | 2.03% | 1,146,100 |
| Nov 26, 2025 | 46.05 | 46.85 | 45.65 | 46.85 | 46.85 | 1.85% | 524,781 |
| Nov 25, 2025 | 45.25 | 46.00 | 45.15 | 46.00 | 46.00 | 1.77% | 487,135 |
| Nov 24, 2025 | 44.90 | 45.75 | 44.65 | 45.20 | 45.20 | 2.15% | 779,088 |
| Nov 21, 2025 | 44.20 | 45.00 | 43.95 | 44.25 | 44.25 | -0.56% | 820,892 |
| Nov 20, 2025 | 44.35 | 45.20 | 44.05 | 44.50 | 44.50 | 0.56% | 782,334 |
| Nov 19, 2025 | 44.50 | 45.00 | 44.15 | 44.25 | 44.25 | 0.11% | 604,479 |
| Nov 18, 2025 | 45.00 | 45.00 | 44.10 | 44.20 | 44.20 | -1.45% | 808,541 |
| Nov 17, 2025 | 45.25 | 45.40 | 44.85 | 44.85 | 44.85 | -0.66% | 1,022,299 |
| Nov 14, 2025 | 45.75 | 45.85 | 45.15 | 45.15 | 45.15 | -1.31% | 1,279,221 |
| Nov 13, 2025 | 46.15 | 46.40 | 45.55 | 45.75 | 45.75 | -0.87% | 1,170,272 |
| Nov 12, 2025 | 46.55 | 46.65 | 45.95 | 46.15 | 46.15 | -0.75% | 878,869 |
| Nov 11, 2025 | 47.05 | 47.35 | 46.50 | 46.50 | 46.50 | -1.59% | 1,164,892 |
| Nov 10, 2025 | 47.55 | 47.70 | 47.15 | 47.25 | 47.25 | -0.42% | 443,536 |
| Nov 7, 2025 | 47.65 | 48.10 | 47.20 | 47.45 | 47.45 | -1.25% | 826,455 |
| Nov 6, 2025 | 49.40 | 49.40 | 47.70 | 48.05 | 48.05 | -1.33% | 944,505 |
| Nov 5, 2025 | 48.80 | 49.05 | 48.05 | 48.70 | 48.70 | -0.41% | 649,474 |
| Nov 4, 2025 | 49.85 | 49.85 | 48.80 | 48.90 | 48.90 | -1.81% | 605,519 |
| Nov 3, 2025 | 49.80 | 49.80 | 49.10 | 49.80 | 49.80 | 0.91% | 616,292 |
| Oct 31, 2025 | 50.00 | 50.00 | 49.25 | 49.35 | 49.35 | -1.30% | 873,233 |
| Oct 30, 2025 | 49.95 | 50.70 | 49.90 | 50.00 | 50.00 | 0.60% | 1,256,348 |
| Oct 29, 2025 | 50.00 | 50.00 | 49.35 | 49.70 | 49.70 | - | 550,253 |
| Oct 28, 2025 | 50.00 | 50.20 | 49.40 | 49.70 | 49.70 | -0.60% | 551,048 |
| Oct 27, 2025 | 49.30 | 50.30 | 48.60 | 50.00 | 50.00 | 2.04% | 1,246,673 |
| Oct 23, 2025 | 50.40 | 50.90 | 48.95 | 49.00 | 49.00 | - | 1,013,187 |
| Oct 22, 2025 | 48.30 | 49.40 | 48.15 | 49.00 | 49.00 | 2.40% | 1,021,878 |
| Oct 21, 2025 | 48.30 | 48.30 | 47.55 | 47.85 | 47.85 | -0.62% | 570,468 |
| Oct 20, 2025 | 47.80 | 48.35 | 47.25 | 48.15 | 48.15 | 1.26% | 619,266 |
| Oct 17, 2025 | 47.20 | 47.70 | 46.95 | 47.55 | 47.55 | 1.17% | 717,394 |
| Oct 16, 2025 | 47.05 | 47.40 | 46.70 | 47.00 | 47.00 | -0.11% | 397,160 |
| Oct 15, 2025 | 47.15 | 47.15 | 46.35 | 47.05 | 47.05 | 1.62% | 972,395 |
| Oct 14, 2025 | 47.35 | 47.80 | 46.25 | 46.30 | 46.30 | -2.01% | 1,756,273 |
| Oct 13, 2025 | 46.55 | 47.55 | 46.50 | 47.25 | 47.25 | 0.32% | 1,352,720 |
| Oct 9, 2025 | 46.90 | 47.20 | 46.25 | 47.10 | 47.10 | 0.11% | 1,532,464 |
| Oct 8, 2025 | 47.05 | 47.70 | 46.85 | 47.05 | 47.05 | -1.47% | 1,438,077 |
| Oct 7, 2025 | 47.50 | 47.75 | 46.35 | 47.75 | 47.75 | 0.10% | 2,008,007 |
| Oct 3, 2025 | 48.00 | 48.40 | 47.45 | 47.70 | 47.70 | -0.62% | 1,674,496 |
| Oct 2, 2025 | 48.25 | 48.50 | 47.80 | 48.00 | 48.00 | -0.52% | 975,195 |
| Oct 1, 2025 | 49.30 | 49.40 | 48.00 | 48.25 | 48.25 | -1.83% | 1,578,231 |
| Sep 30, 2025 | 48.90 | 49.45 | 48.80 | 49.15 | 49.15 | 0.51% | 1,077,932 |
| Sep 26, 2025 | 49.90 | 49.90 | 48.85 | 48.90 | 48.90 | -1.91% | 1,485,153 |
| Sep 25, 2025 | 50.80 | 50.80 | 49.40 | 49.85 | 49.85 | -0.50% | 1,427,660 |
| Sep 24, 2025 | 50.10 | 50.60 | 49.90 | 50.10 | 50.10 | - | 691,857 |
| Sep 23, 2025 | 50.20 | 50.40 | 49.75 | 50.10 | 50.10 | -0.20% | 1,525,481 |
| Sep 22, 2025 | 50.20 | 50.60 | 49.80 | 50.20 | 50.20 | 0.20% | 1,716,296 |
| Sep 19, 2025 | 51.00 | 52.50 | 49.25 | 50.10 | 50.10 | -6.18% | 7,327,782 |
| Sep 18, 2025 | 54.20 | 55.20 | 52.70 | 53.40 | 53.40 | -0.37% | 4,605,231 |
| Sep 17, 2025 | 52.00 | 54.90 | 51.50 | 53.60 | 53.60 | 3.28% | 7,065,616 |
| Sep 16, 2025 | 50.00 | 53.60 | 49.95 | 51.90 | 51.90 | 3.80% | 6,407,959 |
| Sep 15, 2025 | 50.60 | 50.60 | 49.40 | 50.00 | 50.00 | - | 1,454,837 |
| Sep 12, 2025 | 49.15 | 50.80 | 48.75 | 50.00 | 50.00 | 1.83% | 3,708,074 |
| Sep 11, 2025 | 47.50 | 49.40 | 47.35 | 49.10 | 49.10 | 3.59% | 3,072,682 |
| Sep 10, 2025 | 47.80 | 47.85 | 47.25 | 47.40 | 47.40 | -0.94% | 1,292,380 |
| Sep 9, 2025 | 48.45 | 49.30 | 47.35 | 47.85 | 47.85 | -0.83% | 3,325,910 |
| Sep 8, 2025 | 52.90 | 52.90 | 47.95 | 48.25 | 48.25 | -5.21% | 9,249,699 |
| Sep 5, 2025 | 49.80 | 53.00 | 48.30 | 50.90 | 50.90 | 5.38% | 30,478,730 |
| Sep 4, 2025 | 44.10 | 48.30 | 44.10 | 48.30 | 48.30 | 9.90% | 7,865,463 |
| Sep 3, 2025 | 44.35 | 44.35 | 43.60 | 43.95 | 43.95 | -0.11% | 489,748 |
| Sep 2, 2025 | 43.85 | 44.50 | 43.60 | 44.00 | 44.00 | 1.85% | 1,203,104 |
| Sep 1, 2025 | 42.95 | 43.65 | 42.70 | 43.20 | 43.20 | 1.89% | 1,288,446 |
| Aug 29, 2025 | 42.45 | 42.75 | 42.25 | 42.40 | 42.40 | 0.47% | 495,690 |
| Aug 28, 2025 | 42.25 | 42.65 | 42.00 | 42.20 | 42.20 | -0.12% | 873,646 |
| Aug 27, 2025 | 42.30 | 42.70 | 42.10 | 42.25 | 42.25 | -0.12% | 531,593 |
| Aug 26, 2025 | 42.10 | 42.65 | 42.00 | 42.30 | 42.30 | 0.36% | 482,806 |
| Aug 25, 2025 | 42.30 | 43.00 | 42.05 | 42.15 | 42.15 | -0.35% | 559,323 |
| Aug 22, 2025 | 42.45 | 42.80 | 42.25 | 42.30 | 42.30 | -0.59% | 543,315 |
| Aug 21, 2025 | 42.40 | 42.75 | 42.35 | 42.55 | 42.55 | 0.35% | 522,299 |
| Aug 20, 2025 | 42.80 | 42.95 | 42.20 | 42.40 | 42.40 | -1.40% | 959,417 |
| Aug 19, 2025 | 43.05 | 43.55 | 42.50 | 43.00 | 43.00 | -0.35% | 1,828,815 |
| Aug 18, 2025 | 43.50 | 44.30 | 42.85 | 43.15 | 43.15 | - | 1,881,758 |
| Aug 15, 2025 | 42.65 | 43.45 | 42.50 | 43.15 | 43.15 | 1.77% | 952,435 |
| Aug 14, 2025 | 41.50 | 42.65 | 41.50 | 42.40 | 42.40 | 2.17% | 1,561,686 |
| Aug 13, 2025 | 41.40 | 41.65 | 41.15 | 41.50 | 41.50 | 0.24% | 797,207 |
| Aug 12, 2025 | 41.20 | 41.65 | 41.00 | 41.40 | 41.40 | - | 945,976 |
| Aug 11, 2025 | 41.55 | 41.55 | 40.85 | 41.40 | 41.40 | -0.36% | 839,521 |
| Aug 8, 2025 | 41.00 | 41.60 | 40.70 | 41.55 | 41.55 | 1.47% | 1,019,138 |
| Aug 7, 2025 | 40.80 | 41.05 | 40.50 | 40.95 | 40.95 | 0.37% | 1,195,271 |
| Aug 6, 2025 | 40.85 | 40.85 | 40.40 | 40.80 | 40.80 | -0.49% | 1,453,619 |
| Aug 5, 2025 | 41.50 | 42.00 | 41.00 | 41.00 | 41.00 | -8.01% | 4,226,330 |
| Aug 4, 2025 | 43.71 | 45.05 | 43.48 | 44.57 | 41.24 | 1.52% | 3,721,546 |
| Aug 1, 2025 | 43.33 | 44.57 | 42.86 | 43.91 | 40.62 | 1.32% | 2,407,781 |
| Jul 31, 2025 | 43.86 | 43.86 | 43.10 | 43.33 | 40.09 | -1.19% | 1,661,920 |
| Jul 30, 2025 | 43.62 | 44.14 | 42.95 | 43.86 | 40.58 | 0.66% | 1,483,772 |
| Jul 29, 2025 | 45.43 | 45.43 | 43.48 | 43.57 | 40.31 | -3.58% | 3,355,015 |
| Jul 28, 2025 | 46.00 | 46.29 | 45.19 | 45.19 | 41.81 | -1.35% | 1,368,314 |
| Jul 25, 2025 | 46.00 | 46.33 | 45.81 | 45.81 | 42.38 | -0.41% | 688,424 |
| Jul 24, 2025 | 46.57 | 46.62 | 46.00 | 46.00 | 42.56 | -1.33% | 992,368 |
| Jul 23, 2025 | 45.57 | 46.91 | 45.48 | 46.62 | 43.13 | 3.38% | 1,895,796 |
| Jul 22, 2025 | 45.38 | 45.91 | 44.95 | 45.10 | 41.72 | -0.53% | 1,928,484 |
| Jul 21, 2025 | 45.00 | 45.95 | 45.00 | 45.33 | 41.94 | 0.85% | 1,388,962 |
| Jul 18, 2025 | 45.29 | 45.86 | 44.91 | 44.95 | 41.59 | -0.74% | 1,370,525 |
| Jul 17, 2025 | 44.81 | 45.52 | 44.76 | 45.29 | 41.90 | 1.06% | 1,566,670 |
| Jul 16, 2025 | 45.38 | 45.67 | 44.81 | 44.81 | 41.46 | -1.26% | 1,604,363 |
| Jul 15, 2025 | 45.62 | 45.71 | 45.33 | 45.38 | 41.99 | -0.52% | 766,059 |