Dli Memory, Inc. (TPEX:7866)
Taiwan
· Delayed Price · Currency is TWD 201.00
+5.00 (2.55%)
At close: Apr 27, 2026
Dli Memory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 199.50 | 224.00 | 199.50 | 221.00 | 221.00 | 9.95% | 883,453 |
| Apr 27, 2026 | 191.50 | 208.00 | 191.50 | 201.00 | 201.00 | 2.55% | 1,405,003 |
| Apr 24, 2026 | 202.00 | 202.00 | 190.00 | 196.00 | 196.00 | -1.75% | 905,724 |
| Apr 23, 2026 | 211.00 | 216.50 | 185.00 | 199.50 | 199.50 | -5.45% | 980,952 |
| Apr 22, 2026 | 211.00 | 215.50 | 197.50 | 211.00 | 211.00 | - | 851,509 |
| Apr 21, 2026 | 196.00 | 215.50 | 195.50 | 211.00 | 211.00 | 7.65% | 1,008,852 |
| Apr 20, 2026 | 189.00 | 206.00 | 188.00 | 196.00 | 196.00 | 4.26% | 638,013 |
| Apr 17, 2026 | 183.00 | 192.50 | 180.50 | 188.00 | 188.00 | 2.73% | 771,958 |
| Apr 16, 2026 | 187.50 | 194.00 | 174.50 | 183.00 | 183.00 | -1.88% | 725,573 |
| Apr 15, 2026 | 201.00 | 210.00 | 185.00 | 186.50 | 186.50 | -7.21% | 1,153,866 |
| Apr 14, 2026 | 188.00 | 214.00 | 188.00 | 201.00 | 201.00 | 5.79% | 1,450,462 |
| Apr 13, 2026 | 159.00 | 190.00 | 158.00 | 190.00 | 190.00 | 19.87% | 1,553,042 |
| Apr 10, 2026 | 154.00 | 159.50 | 150.00 | 158.50 | 158.50 | 2.92% | 725,988 |
| Apr 9, 2026 | 153.00 | 163.00 | 151.50 | 154.00 | 154.00 | 1.65% | 782,269 |
| Apr 8, 2026 | 145.50 | 161.50 | 145.50 | 151.50 | 151.50 | 4.12% | 910,358 |
| Apr 7, 2026 | 126.00 | 153.00 | 124.50 | 145.50 | 145.50 | 16.87% | 931,787 |
| Apr 2, 2026 | 123.50 | 129.00 | 122.50 | 124.50 | 124.50 | 3.32% | 389,207 |
| Apr 1, 2026 | 113.00 | 124.00 | 113.00 | 120.50 | 120.50 | 8.56% | 467,070 |
| Mar 31, 2026 | 127.00 | 127.00 | 101.00 | 111.00 | 111.00 | -13.95% | 1,123,016 |
| Mar 30, 2026 | 130.50 | 133.00 | 125.00 | 129.00 | 129.00 | -3.73% | 366,791 |
| Mar 27, 2026 | 137.00 | 138.50 | 119.50 | 134.00 | 134.00 | -3.25% | 1,010,368 |
| Mar 26, 2026 | 144.50 | 144.50 | 134.50 | 138.50 | 138.50 | -3.82% | 803,452 |
| Mar 25, 2026 | 142.00 | 148.50 | 136.00 | 144.00 | 144.00 | 4.35% | 503,241 |
| Mar 24, 2026 | 150.50 | 157.50 | 128.50 | 138.00 | 138.00 | -8.31% | 1,679,983 |
| Mar 23, 2026 | 147.00 | 161.50 | 136.00 | 150.50 | 150.50 | - | 1,287,769 |
| Mar 20, 2026 | 149.50 | 165.50 | 140.00 | 150.50 | 150.50 | 1.01% | 1,538,185 |
| Mar 19, 2026 | 148.00 | 157.00 | 132.00 | 149.00 | 149.00 | 1.02% | 2,008,873 |
| Mar 18, 2026 | 144.50 | 155.00 | 130.50 | 147.50 | 147.50 | 2.43% | 2,643,888 |
| Mar 17, 2026 | 123.50 | 148.50 | 119.00 | 144.00 | 144.00 | 16.60% | 3,141,042 |
| Mar 16, 2026 | 86.00 | 128.00 | 85.70 | 123.50 | 123.50 | 43.60% | 3,031,863 |
| Mar 13, 2026 | 77.80 | 89.30 | 76.70 | 86.00 | 86.00 | 7.23% | 1,203,170 |
| Mar 12, 2026 | 80.80 | 83.00 | 76.20 | 80.20 | 80.20 | -3.72% | 669,631 |
| Mar 11, 2026 | 74.60 | 86.00 | 74.60 | 83.30 | 83.30 | 16.83% | 1,392,907 |
| Mar 10, 2026 | 68.50 | 72.30 | 68.50 | 71.30 | 71.30 | 4.09% | 166,959 |
| Mar 9, 2026 | 70.80 | 70.80 | 65.10 | 68.50 | 68.50 | -4.60% | 147,735 |
| Mar 6, 2026 | 70.50 | 72.80 | 70.00 | 71.80 | 71.80 | 1.70% | 134,100 |
| Mar 5, 2026 | 68.00 | 72.30 | 67.00 | 70.60 | 70.60 | 3.82% | 77,054 |
| Mar 4, 2026 | 69.70 | 69.90 | 65.50 | 68.00 | 68.00 | -4.63% | 299,280 |
| Mar 3, 2026 | 73.50 | 75.30 | 69.70 | 71.30 | 71.30 | -2.99% | 202,596 |
| Mar 2, 2026 | 72.80 | 74.30 | 72.50 | 73.50 | 73.50 | -1.21% | 163,366 |
| Feb 26, 2026 | 75.00 | 75.00 | 72.40 | 74.40 | 74.40 | 0.13% | 326,705 |
| Feb 25, 2026 | 73.90 | 75.10 | 73.00 | 74.30 | 74.30 | 1.09% | 350,462 |
| Feb 24, 2026 | 76.30 | 76.80 | 72.10 | 73.50 | 73.50 | -2.65% | 459,497 |
| Feb 23, 2026 | 77.50 | 78.30 | 75.50 | 75.50 | 75.50 | -0.66% | 352,800 |
| Feb 11, 2026 | 78.00 | 81.70 | 75.10 | 76.00 | 76.00 | -1.68% | 264,919 |
| Feb 10, 2026 | 72.80 | 78.50 | 71.90 | 77.30 | 77.30 | 6.92% | 249,487 |
| Feb 9, 2026 | 70.60 | 74.70 | 70.60 | 72.30 | 72.30 | 2.26% | 109,465 |
| Feb 6, 2026 | 70.40 | 72.80 | 67.70 | 70.70 | 70.70 | -0.42% | 164,934 |
| Feb 5, 2026 | 70.90 | 73.70 | 69.70 | 71.00 | 71.00 | -0.70% | 126,918 |
| Feb 4, 2026 | 71.00 | 71.90 | 70.00 | 71.50 | 71.50 | -1.79% | 140,727 |
| Feb 3, 2026 | 72.00 | 75.40 | 70.00 | 72.80 | 72.80 | 0.97% | 184,514 |
| Feb 2, 2026 | 75.00 | 75.30 | 68.30 | 72.10 | 72.10 | -6.00% | 306,709 |
| Jan 30, 2026 | 76.30 | 77.20 | 73.70 | 76.70 | 76.70 | -0.90% | 133,472 |
| Jan 29, 2026 | 78.60 | 78.60 | 74.60 | 77.40 | 77.40 | -1.53% | 174,620 |
| Jan 28, 2026 | 77.70 | 79.80 | 76.50 | 78.60 | 78.60 | 0.13% | 318,864 |
| Jan 27, 2026 | 80.00 | 80.00 | 76.00 | 78.50 | 78.50 | -2.24% | 178,920 |
| Jan 26, 2026 | 77.80 | 82.50 | 77.60 | 80.30 | 80.30 | 1.01% | 255,131 |
| Jan 23, 2026 | 78.90 | 81.30 | 77.20 | 79.50 | 79.50 | -0.63% | 214,915 |
| Jan 22, 2026 | 79.40 | 83.70 | 77.90 | 80.00 | 80.00 | 0.76% | 303,899 |
| Jan 21, 2026 | 79.90 | 82.20 | 77.70 | 79.40 | 79.40 | -0.50% | 404,595 |
| Jan 20, 2026 | 83.10 | 83.10 | 74.20 | 79.80 | 79.80 | -4.77% | 510,081 |
| Jan 19, 2026 | 77.50 | 88.00 | 77.20 | 83.80 | 83.80 | 8.13% | 1,041,338 |
| Jan 16, 2026 | 77.30 | 78.90 | 76.60 | 77.50 | 77.50 | -1.02% | 416,681 |
| Jan 15, 2026 | 78.20 | 80.90 | 74.20 | 78.30 | 78.30 | 0.13% | 293,667 |
| Jan 14, 2026 | 76.70 | 81.60 | 76.70 | 78.20 | 78.20 | 1.30% | 276,743 |
| Jan 13, 2026 | 82.50 | 82.60 | 76.00 | 77.20 | 77.20 | -3.86% | 591,266 |
| Jan 12, 2026 | 79.90 | 85.20 | 78.40 | 80.30 | 80.30 | 0.63% | 740,414 |
| Jan 9, 2026 | 81.60 | 81.60 | 75.70 | 79.80 | 79.80 | -4.20% | 744,762 |
| Jan 8, 2026 | 82.10 | 85.60 | 76.70 | 83.30 | 83.30 | -1.77% | 799,821 |
| Jan 7, 2026 | 90.30 | 95.30 | 80.00 | 84.80 | 84.80 | -6.09% | 1,374,441 |
| Jan 6, 2026 | 76.00 | 92.60 | 76.00 | 90.30 | 90.30 | 19.76% | 2,443,326 |
| Jan 5, 2026 | 75.00 | 78.70 | 73.90 | 75.40 | 75.40 | 0.67% | 715,079 |
| Jan 2, 2026 | 77.90 | 77.90 | 70.60 | 74.90 | 74.90 | -3.85% | 571,170 |
| Dec 31, 2025 | 77.30 | 82.30 | 75.90 | 77.90 | 77.90 | 0.78% | 903,508 |
| Dec 30, 2025 | 79.90 | 80.90 | 75.20 | 77.30 | 77.30 | -3.25% | 837,145 |
| Dec 29, 2025 | 71.50 | 82.00 | 70.40 | 79.90 | 79.90 | 13.17% | 1,628,761 |
| Dec 26, 2025 | 67.30 | 70.90 | 65.30 | 70.60 | 70.60 | 4.90% | 627,983 |
| Dec 24, 2025 | 67.90 | 67.90 | 66.00 | 67.30 | 67.30 | -0.15% | 173,500 |
| Dec 23, 2025 | 67.70 | 69.10 | 65.80 | 67.40 | 67.40 | 0.75% | 98,575 |
| Dec 22, 2025 | 67.20 | 67.50 | 65.90 | 66.90 | 66.90 | -0.45% | 116,666 |
| Dec 19, 2025 | 68.50 | 69.00 | 64.30 | 67.20 | 67.20 | -0.74% | 317,050 |
| Dec 18, 2025 | 67.10 | 70.40 | 66.50 | 67.70 | 67.70 | 0.74% | 236,507 |
| Dec 17, 2025 | 68.10 | 68.10 | 65.60 | 67.20 | 67.20 | 3.07% | 143,748 |
| Dec 16, 2025 | 67.00 | 67.00 | 64.80 | 65.20 | 65.20 | -2.25% | 240,358 |
| Dec 15, 2025 | 67.00 | 67.20 | 65.50 | 66.70 | 66.70 | -2.20% | 214,800 |
| Dec 12, 2025 | 67.10 | 68.30 | 66.60 | 68.20 | 68.20 | 1.64% | 289,681 |
| Dec 11, 2025 | 66.90 | 70.30 | 66.80 | 67.10 | 67.10 | -2.33% | 270,963 |
| Dec 10, 2025 | 66.90 | 70.80 | 66.00 | 68.70 | 68.70 | 2.23% | 345,145 |
| Dec 9, 2025 | 70.50 | 70.50 | 66.20 | 67.20 | 67.20 | -4.41% | 427,725 |
| Dec 8, 2025 | 70.00 | 70.30 | 68.00 | 70.30 | 70.30 | 0.43% | 239,143 |
| Dec 5, 2025 | 70.50 | 72.40 | 66.70 | 70.00 | 70.00 | -0.57% | 342,604 |
| Dec 4, 2025 | 72.00 | 73.40 | 68.40 | 70.40 | 70.40 | -1.68% | 235,618 |
| Dec 3, 2025 | 70.00 | 73.30 | 67.50 | 71.60 | 71.60 | 2.43% | 435,533 |
| Dec 2, 2025 | 70.50 | 71.50 | 66.80 | 69.90 | 69.90 | 0.14% | 318,071 |
| Dec 1, 2025 | 67.20 | 71.30 | 66.90 | 69.80 | 69.80 | 4.49% | 539,762 |
| Nov 28, 2025 | 68.00 | 70.00 | 65.00 | 66.80 | 66.80 | -0.60% | 407,127 |
| Nov 27, 2025 | 63.00 | 67.30 | 62.00 | 67.20 | 67.20 | 6.67% | 606,902 |
| Nov 26, 2025 | 66.40 | 66.40 | 61.10 | 63.00 | 63.00 | -2.93% | 313,094 |
| Nov 25, 2025 | 63.40 | 68.60 | 63.20 | 64.90 | 64.90 | 2.53% | 284,619 |
| Nov 24, 2025 | 69.30 | 69.30 | 61.80 | 63.30 | 63.30 | -7.32% | 371,475 |