Da-Li Development Co.,Ltd. (TPE:6177)
Taiwan
· Delayed Price · Currency is TWD 46.10
+1.10 (2.44%)
Apr 29, 2026, 1:30 PM CST
Da-Li Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 45.60 | 46.10 | 44.55 | 44.55 | 44.55 | -2.73% | 1,554,903 |
| Apr 24, 2026 | 46.50 | 46.60 | 45.45 | 45.80 | 45.80 | -0.97% | 1,167,017 |
| Apr 23, 2026 | 45.40 | 46.55 | 45.20 | 46.25 | 46.25 | 1.98% | 1,792,311 |
| Apr 22, 2026 | 45.15 | 45.45 | 44.75 | 45.35 | 45.35 | 1.00% | 1,348,975 |
| Apr 21, 2026 | 44.80 | 45.15 | 44.20 | 44.90 | 44.90 | 0.11% | 1,481,109 |
| Apr 20, 2026 | 45.60 | 45.60 | 44.80 | 44.85 | 44.85 | -1.97% | 2,125,358 |
| Apr 17, 2026 | 46.50 | 46.50 | 45.65 | 45.75 | 45.75 | -0.65% | 1,149,862 |
| Apr 16, 2026 | 46.40 | 46.60 | 45.95 | 46.05 | 46.05 | -0.54% | 695,964 |
| Apr 15, 2026 | 46.15 | 46.90 | 45.90 | 46.30 | 46.30 | 0.87% | 909,425 |
| Apr 14, 2026 | 46.65 | 46.70 | 45.90 | 45.90 | 45.90 | -1.50% | 1,334,661 |
| Apr 13, 2026 | 46.80 | 47.30 | 46.60 | 46.60 | 46.60 | -1.38% | 900,744 |
| Apr 10, 2026 | 47.00 | 47.95 | 47.00 | 47.25 | 47.25 | 0.53% | 446,320 |
| Apr 9, 2026 | 47.40 | 47.50 | 46.80 | 47.00 | 47.00 | -1.16% | 690,724 |
| Apr 8, 2026 | 47.55 | 48.35 | 47.55 | 47.55 | 47.55 | - | 789,116 |
| Apr 7, 2026 | 46.90 | 47.90 | 46.60 | 47.55 | 47.55 | 1.39% | 593,281 |
| Apr 2, 2026 | 47.05 | 47.30 | 46.50 | 46.90 | 46.90 | -0.32% | 494,958 |
| Apr 1, 2026 | 47.20 | 47.65 | 46.80 | 47.05 | 47.05 | 0.43% | 358,644 |
| Mar 31, 2026 | 47.10 | 47.60 | 46.60 | 46.85 | 46.85 | -1.58% | 571,626 |
| Mar 30, 2026 | 47.70 | 48.10 | 47.30 | 47.60 | 47.60 | -1.65% | 829,139 |
| Mar 27, 2026 | 47.50 | 48.50 | 47.50 | 48.40 | 48.40 | 1.26% | 558,052 |
| Mar 26, 2026 | 48.05 | 48.95 | 47.80 | 47.80 | 47.80 | -0.83% | 278,052 |
| Mar 25, 2026 | 48.20 | 48.35 | 47.40 | 48.20 | 48.20 | 1.37% | 582,036 |
| Mar 24, 2026 | 47.85 | 48.00 | 47.10 | 47.55 | 47.55 | 0.42% | 637,454 |
| Mar 23, 2026 | 47.50 | 47.85 | 46.95 | 47.35 | 47.35 | -2.07% | 761,702 |
| Mar 20, 2026 | 48.75 | 50.20 | 48.25 | 48.35 | 48.35 | 2.76% | 3,410,270 |
| Mar 19, 2026 | 47.15 | 48.00 | 46.65 | 47.05 | 47.05 | -0.63% | 701,372 |
| Mar 18, 2026 | 48.45 | 48.50 | 47.15 | 47.35 | 47.35 | -1.56% | 852,758 |
| Mar 17, 2026 | 46.55 | 48.10 | 46.55 | 48.10 | 48.10 | 3.44% | 899,988 |
| Mar 16, 2026 | 45.90 | 46.65 | 45.80 | 46.50 | 46.50 | 1.31% | 576,732 |
| Mar 13, 2026 | 45.60 | 46.10 | 45.05 | 45.90 | 45.90 | 0.33% | 445,820 |
| Mar 12, 2026 | 45.50 | 46.15 | 45.30 | 45.75 | 45.75 | -0.11% | 465,466 |
| Mar 11, 2026 | 45.10 | 46.15 | 45.00 | 45.80 | 45.80 | 1.10% | 976,790 |
| Mar 10, 2026 | 45.05 | 45.75 | 45.05 | 45.30 | 45.30 | 1.80% | 559,431 |
| Mar 9, 2026 | 44.50 | 45.00 | 43.80 | 44.50 | 44.50 | -3.78% | 1,790,283 |
| Mar 6, 2026 | 46.20 | 46.55 | 45.90 | 46.25 | 46.25 | -0.11% | 643,340 |
| Mar 5, 2026 | 46.65 | 47.00 | 46.30 | 46.30 | 46.30 | 0.33% | 696,456 |
| Mar 4, 2026 | 46.70 | 47.10 | 46.00 | 46.15 | 46.15 | -2.84% | 1,203,593 |
| Mar 3, 2026 | 47.75 | 48.25 | 47.25 | 47.50 | 47.50 | -1.14% | 465,969 |
| Mar 2, 2026 | 47.35 | 48.35 | 47.10 | 48.05 | 48.05 | 1.48% | 612,361 |
| Feb 26, 2026 | 48.00 | 48.15 | 47.20 | 47.35 | 47.35 | -1.35% | 1,008,331 |
| Feb 25, 2026 | 48.30 | 48.30 | 47.45 | 48.00 | 48.00 | -1.34% | 1,262,900 |
| Feb 24, 2026 | 49.40 | 49.45 | 48.10 | 48.65 | 48.65 | -1.02% | 1,207,256 |
| Feb 23, 2026 | 48.85 | 49.65 | 48.65 | 49.15 | 49.15 | 1.55% | 1,535,519 |
| Feb 11, 2026 | 48.00 | 48.75 | 47.70 | 48.40 | 48.40 | 1.15% | 1,124,240 |
| Feb 10, 2026 | 47.65 | 48.00 | 47.20 | 47.85 | 47.85 | 0.74% | 879,892 |
| Feb 9, 2026 | 47.45 | 47.70 | 47.30 | 47.50 | 47.50 | -0.42% | 601,831 |
| Feb 6, 2026 | 47.75 | 47.75 | 46.95 | 47.70 | 47.70 | -0.10% | 433,007 |
| Feb 5, 2026 | 47.70 | 48.60 | 47.70 | 47.75 | 47.75 | - | 607,117 |
| Feb 4, 2026 | 47.25 | 48.15 | 47.25 | 47.75 | 47.75 | 1.06% | 881,368 |
| Feb 3, 2026 | 47.70 | 48.30 | 47.15 | 47.25 | 47.25 | -0.53% | 817,963 |
| Feb 2, 2026 | 47.00 | 48.00 | 46.75 | 47.50 | 47.50 | 1.06% | 1,160,361 |
| Jan 30, 2026 | 47.85 | 47.90 | 46.80 | 47.00 | 47.00 | -1.26% | 931,855 |
| Jan 29, 2026 | 47.35 | 48.00 | 46.95 | 47.60 | 47.60 | 0.53% | 1,128,117 |
| Jan 28, 2026 | 48.00 | 48.15 | 47.10 | 47.35 | 47.35 | -1.25% | 1,395,777 |
| Jan 27, 2026 | 48.75 | 48.85 | 47.80 | 47.95 | 47.95 | -1.74% | 2,040,845 |
| Jan 26, 2026 | 50.60 | 50.60 | 48.80 | 48.80 | 48.80 | -2.59% | 1,924,039 |
| Jan 23, 2026 | 51.20 | 51.30 | 49.60 | 50.10 | 50.10 | -1.76% | 1,737,136 |
| Jan 22, 2026 | 50.90 | 51.40 | 50.30 | 51.00 | 51.00 | 1.19% | 1,266,818 |
| Jan 21, 2026 | 50.60 | 50.80 | 50.10 | 50.40 | 50.40 | -0.98% | 980,260 |
| Jan 20, 2026 | 51.50 | 52.00 | 50.50 | 50.90 | 50.90 | -0.97% | 1,489,358 |
| Jan 19, 2026 | 49.40 | 51.80 | 49.30 | 51.40 | 51.40 | 3.11% | 1,968,973 |
| Jan 16, 2026 | 52.90 | 52.90 | 49.50 | 49.85 | 49.85 | -5.23% | 4,023,255 |
| Jan 15, 2026 | 52.30 | 53.10 | 52.30 | 52.60 | 52.60 | 0.38% | 777,726 |
| Jan 14, 2026 | 52.70 | 53.70 | 52.20 | 52.40 | 52.40 | -0.57% | 1,750,930 |
| Jan 13, 2026 | 53.00 | 53.00 | 51.80 | 52.70 | 52.70 | -0.57% | 1,454,433 |
| Jan 12, 2026 | 54.10 | 54.10 | 52.40 | 53.00 | 53.00 | -2.21% | 2,001,736 |
| Jan 9, 2026 | 55.70 | 56.60 | 53.80 | 54.20 | 54.20 | -2.52% | 3,053,010 |
| Jan 8, 2026 | 53.50 | 55.80 | 53.20 | 55.60 | 55.60 | 3.93% | 4,528,392 |
| Jan 7, 2026 | 52.50 | 53.70 | 52.40 | 53.50 | 53.50 | 1.90% | 1,703,868 |
| Jan 6, 2026 | 53.00 | 53.10 | 52.00 | 52.50 | 52.50 | 1.16% | 2,515,010 |
| Jan 5, 2026 | 52.60 | 52.60 | 50.90 | 51.90 | 51.90 | -1.33% | 2,816,489 |
| Jan 2, 2026 | 53.70 | 53.70 | 51.90 | 52.60 | 52.60 | -2.05% | 1,794,688 |
| Dec 31, 2025 | 53.90 | 54.30 | 53.00 | 53.70 | 53.70 | - | 1,427,076 |
| Dec 30, 2025 | 53.20 | 53.90 | 52.50 | 53.70 | 53.70 | 0.56% | 1,425,823 |
| Dec 29, 2025 | 53.60 | 53.80 | 52.10 | 53.40 | 53.40 | 0.19% | 1,653,177 |
| Dec 26, 2025 | 52.80 | 53.90 | 52.50 | 53.30 | 53.30 | 1.72% | 3,281,759 |
| Dec 24, 2025 | 51.90 | 53.50 | 51.70 | 52.40 | 52.40 | 2.75% | 4,614,294 |
| Dec 23, 2025 | 49.65 | 51.00 | 49.00 | 51.00 | 51.00 | 3.34% | 2,368,948 |
| Dec 22, 2025 | 50.30 | 50.30 | 49.05 | 49.35 | 49.35 | -0.80% | 1,377,893 |
| Dec 19, 2025 | 49.05 | 50.50 | 48.75 | 49.75 | 49.75 | 1.53% | 2,305,689 |
| Dec 18, 2025 | 48.80 | 49.95 | 48.55 | 49.00 | 49.00 | 0.82% | 1,720,094 |
| Dec 17, 2025 | 47.65 | 50.50 | 47.65 | 48.60 | 48.60 | 1.99% | 1,395,752 |
| Dec 16, 2025 | 47.10 | 47.75 | 46.80 | 47.65 | 47.65 | 0.74% | 717,350 |
| Dec 15, 2025 | 47.10 | 47.80 | 46.90 | 47.30 | 47.30 | -0.63% | 591,144 |
| Dec 12, 2025 | 47.70 | 48.10 | 47.25 | 47.60 | 47.60 | 0.21% | 643,953 |
| Dec 11, 2025 | 47.15 | 47.90 | 46.65 | 47.50 | 47.50 | 0.85% | 831,301 |
| Dec 10, 2025 | 47.40 | 47.60 | 47.05 | 47.10 | 47.10 | -0.21% | 377,676 |
| Dec 9, 2025 | 47.90 | 47.90 | 46.85 | 47.20 | 47.20 | -1.46% | 709,223 |
| Dec 8, 2025 | 48.35 | 48.35 | 47.80 | 47.90 | 47.90 | -0.83% | 367,873 |
| Dec 5, 2025 | 48.25 | 48.65 | 47.85 | 48.30 | 48.30 | 0.10% | 436,522 |
| 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 |