Skip to main content
Da Hui Limited (TPEX:5276)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
19.60
-0.40 (-2.00%)
Apr 29, 2026, 1:30 PM CST

Da Hui Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.0020.1518.0019.6019.60-2.00%142,966
Apr 28, 202621.8021.8020.0020.0020.00-9.91%248,291
Apr 27, 202622.2022.2020.7022.2022.209.90%794,665
Apr 24, 202620.2020.2020.2020.2020.209.78%178,708
Apr 23, 202618.4018.4018.4018.4018.409.85%196,127
Apr 22, 202616.2516.7516.2516.7516.759.84%69,483
Apr 21, 202615.1015.3515.1015.2515.250.99%23,068
Apr 20, 202615.5015.5015.0515.1015.10-2.58%23,007
Apr 17, 202615.2515.6015.2515.5015.501.64%11,000
Apr 16, 202615.3015.9015.2515.2515.25-0.33%20,672
Apr 15, 202615.3515.3515.1515.3015.30-0.65%5,000
Apr 14, 202615.7015.7015.1015.4015.40-1.91%10,000
Apr 13, 202615.6015.7015.4015.7015.701.29%4,150
Apr 10, 202615.5515.5515.5015.5015.50-3.13%3,129
Apr 9, 202615.5016.0015.3016.0016.003.23%16,106
Apr 8, 202615.5515.5515.0515.5015.50-0.32%8,000
Apr 7, 202615.5515.5515.5515.5515.551.30%1,000
Apr 2, 202615.4515.5515.3515.3515.351.66%3,000
Apr 1, 202615.3015.3015.1015.1015.10-0.98%14,000
Mar 31, 202615.6016.3015.2515.2515.251.33%35,080
Mar 27, 202615.0515.0515.0515.0515.05-1,000
Mar 26, 202615.0015.1015.0015.0515.05-0.66%11,001
Mar 25, 202615.1515.1515.1515.1515.15-0.66%1,001
Mar 24, 202615.2515.2515.2515.2515.25-1,000
Mar 23, 202615.7015.7015.0515.2515.25-3.48%16,145
Mar 20, 202615.2515.8015.0515.8015.801.61%7,000
Mar 19, 202615.5515.5515.5515.5515.55-1,020
Mar 18, 202615.1515.5515.1515.5515.55-0.32%6,000
Mar 17, 202615.4015.6515.4015.6015.601.30%6,000
Mar 16, 202615.7515.7515.3015.4015.40-1.91%9,011
Mar 13, 202615.7015.7015.7015.7015.702.95%1,000
Mar 12, 202615.1015.2515.1015.2515.25-9,100
Mar 11, 202615.6015.9015.2515.2515.25-2.24%33,079
Mar 10, 202616.3016.3015.6015.6015.60-2.19%5,002
Mar 6, 202615.8016.2515.8015.9515.950.95%5,100
Mar 5, 202616.1516.1515.6515.8015.801.94%5,000
Mar 4, 202615.5015.5015.5015.5015.50-2.21%1,005
Feb 26, 202615.6015.8515.5015.8515.85-4,000
Feb 25, 202615.7516.0015.6015.8515.85-11,000
Feb 24, 202615.6015.8515.5015.8515.85-0.31%13,000
Feb 23, 202615.4016.0015.4015.9015.90-0.62%12,000
Feb 11, 202615.9516.0015.5516.0016.001.59%7,000
Feb 10, 202616.6016.6015.7515.7515.75-1.87%2,000
Feb 9, 202616.4516.4516.0516.0516.052.88%2,000
Feb 5, 202615.3515.6015.3515.6015.60-1.89%14,409
Feb 4, 202615.5015.9515.1015.9015.90-0.93%29,090
Feb 3, 202615.3516.1015.3516.0516.050.94%21,028
Feb 2, 202615.6016.6015.1515.9015.90-3.05%21,149
Jan 30, 202615.3516.8515.3016.4016.405.81%19,124
Jan 29, 202615.7516.4015.2515.5015.50-12,223
Jan 28, 202615.3515.6015.3515.5015.500.98%9,000
Jan 27, 202616.4516.4515.3515.3515.35-1.29%10,559
Jan 26, 202615.5015.5515.0515.5515.55-0.64%10,000
Jan 23, 202615.4015.6515.4015.6515.651.62%6,000
Jan 22, 202615.9515.9515.4015.4015.40-3.45%13,149
Jan 19, 202615.9015.9515.6015.9515.950.31%17,000
Jan 16, 202615.8515.9015.8515.9015.90-0.62%4,000
Jan 15, 202616.0016.0015.8016.0016.00-9,000
Jan 14, 202616.0016.0016.0016.0016.00-1.54%1,000
Jan 13, 202616.2016.3016.2016.2516.250.31%4,131
Jan 12, 202615.7016.2015.7016.2016.20-29,027
Jan 9, 202615.6016.2015.6016.2016.20-14,430
Jan 8, 202615.7516.2015.7516.2016.202.86%5,000
Jan 5, 202615.7515.7515.7515.7515.75-2.17%1,001
Jan 2, 202615.0516.1014.9016.1016.107.33%7,000
Dec 31, 202514.7515.0014.7515.0015.000.33%8,104
Dec 30, 202514.9514.9514.9514.9514.951.01%1,001
Dec 29, 202514.6514.8014.6514.8014.80-0.67%3,000
Dec 26, 202514.8014.9014.5514.9014.901.02%20,000
Dec 24, 202514.8014.8014.7514.7514.75-1.67%11,000
Dec 23, 202514.8015.0014.4515.0015.001.35%16,000
Dec 22, 202514.8014.8514.8014.8014.800.34%7,000
Dec 19, 202514.7514.7514.7014.7514.751.72%7,042
Dec 18, 202514.4514.5014.4514.5014.50-1.02%9,100
Dec 17, 202514.3514.6514.3514.6514.650.34%5,000
Dec 16, 202514.6514.6514.2014.6014.60-0.34%9,150
Dec 15, 202514.6514.6514.6514.6514.65-2.01%1,000
Dec 12, 202514.6014.9514.6014.9514.952.40%8,003
Dec 11, 202514.6014.6014.6014.6014.60-1.02%8,000
Dec 10, 202514.7514.7514.7514.7514.75-1.01%2,010
Dec 9, 202514.9514.9514.7514.9014.90-0.33%8,001
Dec 4, 202514.9014.9514.9014.9514.95-0.99%7,371
Dec 3, 202514.8015.1014.8015.1015.101.68%4,205
Dec 1, 202514.6014.8514.6014.8514.85-6,000
Nov 28, 202514.6014.8514.6014.8514.85-0.34%4,005
Nov 27, 202514.5514.9014.5514.9014.90-3,001
Nov 26, 202514.9014.9014.8514.9014.900.34%7,000
Nov 25, 202514.8514.8514.8514.8514.851.37%1,000
Nov 19, 202514.6014.6514.2514.6514.650.34%5,400
Nov 18, 202514.3014.6014.2014.6014.60-1.02%6,009
Nov 17, 202514.4014.7514.3014.7514.751.37%9,000
Nov 13, 202514.9014.9014.5514.5514.55-2.35%41,339
Nov 12, 202514.8014.9014.7514.9014.900.34%6,014
Nov 11, 202514.8514.8514.8514.8514.85-2,000
Nov 10, 202514.8514.8514.8514.8514.85-1.00%1,159
Nov 7, 202514.8015.0014.8015.0015.000.67%2,115
Nov 6, 202514.9514.9514.9014.9014.90-1.97%3,000
Nov 5, 202515.2015.2015.2015.2015.202.01%1,000
Nov 4, 202515.0015.0014.9014.9014.90-1.00%7,034
Nov 3, 202515.0515.0514.9515.0515.05-2.27%3,001