DA-LI DEVELOPMENT Co., Ltd. 6177
TWSE · Taiwan · Finance
TWD 46.20-0.45 (-0.96%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 46.10 | -1.18% | TWD 46.65 | TWD 46.65 | TWD 46.05 | 532.72K |
| 2026-10-01 | TWD 46.65 | +0.43% | TWD 46.85 | TWD 47.20 | TWD 46.20 | 1.60M |
| 2026-09-30 | TWD 46.45 | +0.43% | TWD 46.90 | TWD 46.90 | TWD 46.25 | 649.10K |
| 2026-09-29 | TWD 46.25 | +0.11% | TWD 46.25 | TWD 46.55 | TWD 46.00 | 614.00K |
| 2026-09-24 | TWD 46.20 | -0.65% | TWD 46.40 | TWD 46.65 | TWD 46.10 | 1.03M |
| 2026-09-23 | TWD 46.50 | -1.27% | TWD 47.45 | TWD 47.45 | TWD 46.30 | 1.25M |
| 2026-09-22 | TWD 47.10 | -1.15% | TWD 47.65 | TWD 47.65 | TWD 46.95 | 1.31M |
| 2026-09-21 | TWD 47.65 | -1.45% | TWD 47.80 | TWD 48.00 | TWD 47.55 | 834.50K |
| 2026-09-18 | TWD 48.35 | +1.47% | TWD 50.00 | TWD 50.40 | TWD 47.95 | 3.32M |
| 2026-09-17 | TWD 47.65 | +2.03% | TWD 46.70 | TWD 47.90 | TWD 46.60 | 943.91K |
| 2026-09-16 | TWD 46.70 | -0.32% | TWD 46.85 | TWD 47.10 | TWD 46.65 | 634.82K |
| 2026-09-15 | TWD 46.85 | 0.00% | TWD 46.75 | TWD 46.95 | TWD 46.10 | 1.27M |
| 2026-09-14 | TWD 46.85 | -1.37% | TWD 47.35 | TWD 47.35 | TWD 46.50 | 1.16M |
| 2026-09-11 | TWD 47.50 | 0.00% | TWD 47.30 | TWD 47.65 | TWD 46.90 | 2.04M |
| 2026-09-10 | TWD 47.50 | -1.96% | TWD 48.40 | TWD 48.40 | TWD 47.30 | 1.37M |
| 2026-09-09 | TWD 48.45 | +1.47% | TWD 47.45 | TWD 48.45 | TWD 47.45 | 1.17M |
| 2026-09-08 | TWD 47.75 | +0.74% | TWD 47.40 | TWD 48.00 | TWD 47.20 | 638.10K |
| 2026-09-07 | TWD 47.40 | -3.66% | TWD 49.25 | TWD 49.25 | TWD 47.25 | 2.63M |
| 2026-09-04 | TWD 49.20 | +0.92% | TWD 49.35 | TWD 50.30 | TWD 48.90 | 3.06M |
| 2026-09-03 | TWD 48.75 | +3.28% | TWD 47.90 | TWD 49.20 | TWD 47.45 | 2.81M |
| 2026-09-02 | TWD 47.20 | -0.74% | TWD 47.60 | TWD 47.90 | TWD 47.05 | 894.00K |
| 2026-09-01 | TWD 47.55 | +0.96% | TWD 47.05 | TWD 48.10 | TWD 47.00 | 970.74K |
| 2026-08-31 | TWD 47.10 | -0.95% | TWD 47.45 | TWD 47.65 | TWD 47.00 | 593.18K |
| 2026-08-28 | TWD 47.55 | -0.73% | TWD 47.85 | TWD 47.95 | TWD 47.25 | 1.06M |
| 2026-08-27 | TWD 47.90 | -0.93% | TWD 48.25 | TWD 48.35 | TWD 47.60 | 1.03M |
| 2026-08-26 | TWD 48.35 | +0.62% | TWD 48.10 | TWD 48.90 | TWD 47.85 | 1.19M |
| 2026-08-25 | TWD 48.05 | +1.80% | TWD 47.40 | TWD 48.50 | TWD 46.95 | 1.83M |
| 2026-08-24 | TWD 47.20 | -0.63% | TWD 47.40 | TWD 47.50 | TWD 46.80 | 1.48M |
| 2026-08-21 | TWD 47.50 | +0.96% | TWD 47.05 | TWD 48.60 | TWD 47.05 | 3.15M |
| 2026-08-20 | TWD 47.05 | -2.79% | TWD 46.35 | TWD 47.75 | TWD 46.00 | 6.56M |
| 2026-08-19 | TWD 48.40 | -1.43% | TWD 49.00 | TWD 49.50 | TWD 48.00 | 4.12M |
| 2026-08-18 | TWD 49.10 | +0.92% | TWD 48.65 | TWD 49.10 | TWD 48.00 | 3.06M |
| 2026-08-17 | TWD 48.65 | +1.88% | TWD 47.40 | TWD 48.70 | TWD 47.30 | 2.42M |
| 2026-08-14 | TWD 47.75 | +0.84% | TWD 47.75 | TWD 47.75 | TWD 46.95 | 2.08M |
| 2026-08-13 | TWD 47.35 | -0.73% | TWD 48.45 | TWD 48.45 | TWD 47.25 | 1.98M |
| 2026-08-12 | TWD 47.70 | -1.14% | TWD 48.20 | TWD 48.20 | TWD 47.60 | 1.52M |
| 2026-08-11 | TWD 48.25 | -0.52% | TWD 48.45 | TWD 48.70 | TWD 47.95 | 1.30M |
| 2026-08-10 | TWD 48.50 | -0.61% | TWD 49.20 | TWD 49.20 | TWD 47.95 | 1.63M |
| 2026-08-07 | TWD 48.80 | +2.09% | TWD 47.95 | TWD 49.35 | TWD 47.95 | 2.39M |
| 2026-08-06 | TWD 47.80 | +0.10% | TWD 47.35 | TWD 48.00 | TWD 47.25 | 778.11K |
| 2026-08-05 | TWD 47.75 | +0.95% | TWD 47.60 | TWD 47.80 | TWD 47.10 | 830.07K |
| 2026-08-04 | TWD 47.30 | -0.11% | TWD 47.10 | TWD 47.40 | TWD 46.75 | 1.45M |
| 2026-08-03 | TWD 47.35 | +0.11% | TWD 47.30 | TWD 47.90 | TWD 47.00 | 1.69M |
| 2026-07-31 | TWD 47.30 | -0.32% | TWD 48.20 | TWD 48.60 | TWD 47.05 | 2.36M |
| 2026-07-30 | TWD 47.45 | +0.74% | TWD 47.55 | TWD 48.15 | TWD 46.80 | 1.49M |
| 2026-07-29 | TWD 47.10 | -0.63% | TWD 47.65 | TWD 47.85 | TWD 46.40 | 1.76M |
| 2026-07-28 | TWD 47.40 | -1.04% | TWD 47.80 | TWD 47.85 | TWD 47.10 | 998.20K |
| 2026-07-27 | TWD 47.90 | -1.34% | TWD 48.60 | TWD 48.85 | TWD 47.85 | 849.17K |
| 2026-07-24 | TWD 48.55 | +0.10% | TWD 48.05 | TWD 48.70 | TWD 48.05 | 737.90K |
| 2026-07-23 | TWD 48.50 | +0.41% | TWD 48.60 | TWD 48.70 | TWD 47.70 | 772.87K |
| 2026-07-22 | TWD 48.30 | +1.58% | TWD 47.95 | TWD 48.95 | TWD 47.55 | 1.50M |
| 2026-07-21 | TWD 47.55 | +0.42% | TWD 47.60 | TWD 48.20 | TWD 47.20 | 749.14K |
| 2026-07-20 | TWD 47.35 | -0.32% | TWD 48.10 | TWD 48.10 | TWD 46.90 | 1.16M |
| 2026-07-17 | TWD 47.50 | -1.04% | TWD 47.50 | TWD 48.95 | TWD 47.30 | 2.44M |
| 2026-07-16 | TWD 48.00 | +2.35% | TWD 47.10 | TWD 48.20 | TWD 46.85 | 1.71M |
| 2026-07-15 | TWD 46.90 | +1.96% | TWD 46.50 | TWD 47.00 | TWD 46.20 | 1.36M |
| 2026-07-14 | TWD 46.00 | -0.22% | TWD 46.40 | TWD 46.40 | TWD 45.55 | 1.60M |
| 2026-07-13 | TWD 46.10 | +1.77% | TWD 45.90 | TWD 46.45 | TWD 45.80 | 1.39M |
| 2026-07-10 | TWD 45.30 | 0.00% | TWD 45.30 | TWD 45.30 | TWD 45.30 | 0 |
| 2026-07-09 | TWD 45.30 | +0.22% | TWD 45.20 | TWD 45.50 | TWD 45.10 | 464.17K |
| 2026-07-08 | TWD 45.20 | -0.33% | TWD 45.35 | TWD 45.50 | TWD 45.15 | 766.06K |
| 2026-07-07 | TWD 45.35 | -1.84% | TWD 46.20 | TWD 46.40 | TWD 45.20 | 1.31M |
| 2026-07-06 | TWD 46.20 | +1.43% | TWD 45.55 | TWD 46.55 | TWD 45.55 | 917.58K |
| 2026-07-03 | TWD 45.55 | +0.44% | TWD 45.20 | TWD 45.90 | TWD 45.20 | 729.31K |
| 2026-07-02 | TWD 45.35 | -1.52% | TWD 46.40 | TWD 46.40 | TWD 45.35 | 1.10M |
| 2026-07-01 | TWD 46.05 | +2.11% | TWD 45.10 | TWD 46.50 | TWD 44.80 | 2.76M |
| 2026-06-30 | TWD 45.10 | -0.44% | TWD 45.30 | TWD 45.45 | TWD 44.70 | 1.23M |
| 2026-06-29 | TWD 45.30 | -0.77% | TWD 45.65 | TWD 46.00 | TWD 45.30 | 1.07M |
| 2026-06-26 | TWD 45.65 | -0.76% | TWD 45.95 | TWD 46.10 | TWD 45.35 | 1.29M |
| 2026-06-25 | TWD 46.00 | -0.22% | TWD 46.15 | TWD 46.40 | TWD 45.95 | 644.15K |
| 2026-06-24 | TWD 46.10 | +0.44% | TWD 45.90 | TWD 46.80 | TWD 45.55 | 988.51K |
| 2026-06-23 | TWD 45.90 | 0.00% | TWD 46.05 | TWD 46.30 | TWD 45.60 | 1.48M |
| 2026-06-22 | TWD 45.90 | -8.93% | TWD 48.00 | TWD 48.00 | TWD 45.60 | 7.06M |
| 2026-06-18 | TWD 50.40 | +4.46% | TWD 48.85 | TWD 51.70 | TWD 48.80 | 7.97M |
| 2026-06-17 | TWD 48.25 | +2.88% | TWD 47.25 | TWD 48.40 | TWD 46.90 | 2.92M |
| 2026-06-16 | TWD 46.90 | -0.64% | TWD 46.75 | TWD 47.45 | TWD 46.75 | 751.10K |
| 2026-06-15 | TWD 47.20 | +0.11% | TWD 47.45 | TWD 47.45 | TWD 46.25 | 1.74M |
| 2026-06-12 | TWD 47.15 | -0.53% | TWD 47.90 | TWD 48.15 | TWD 47.00 | 2.88M |
| 2026-06-11 | TWD 47.40 | +1.72% | TWD 47.80 | TWD 47.90 | TWD 46.45 | 4.22M |
| 2026-06-10 | TWD 46.60 | +3.67% | TWD 45.10 | TWD 47.85 | TWD 44.70 | 5.45M |
| 2026-06-09 | TWD 44.95 | +0.67% | TWD 44.40 | TWD 45.65 | TWD 44.40 | 818.06K |
| 2026-06-08 | TWD 44.65 | -1.76% | TWD 43.90 | TWD 45.00 | TWD 43.90 | 1.78M |
| 2026-06-05 | TWD 45.45 | +1.79% | TWD 44.65 | TWD 45.80 | TWD 44.60 | 1.71M |
| 2026-06-04 | TWD 44.65 | +1.02% | TWD 44.10 | TWD 45.00 | TWD 44.10 | 1.32M |
| 2026-06-03 | TWD 44.20 | +2.79% | TWD 43.25 | TWD 44.65 | TWD 42.65 | 2.30M |
| 2026-06-02 | TWD 43.00 | -1.38% | TWD 43.80 | TWD 43.80 | TWD 42.85 | 1.33M |
| 2026-06-01 | TWD 43.60 | +2.83% | TWD 42.45 | TWD 43.70 | TWD 42.10 | 1.53M |
| 2026-05-29 | TWD 42.40 | +1.44% | TWD 41.85 | TWD 42.40 | TWD 41.80 | 1.84M |
| 2026-05-28 | TWD 41.80 | -1.76% | TWD 42.55 | TWD 42.55 | TWD 41.70 | 1.92M |
| 2026-05-27 | TWD 42.55 | +0.83% | TWD 42.20 | TWD 42.70 | TWD 41.80 | 2.27M |