DLI Memory, Inc. 7866
TPEX · Taiwan · Commercial Services
TWD 155.50-1.50 (-0.96%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 155.50 | -0.96% | TWD 159.00 | TWD 159.00 | TWD 151.50 | 79.07K |
| 2026-10-01 | TWD 157.00 | -1.57% | TWD 161.00 | TWD 161.00 | TWD 156.50 | 57.34K |
| 2026-09-30 | TWD 159.50 | -0.62% | TWD 163.50 | TWD 163.50 | TWD 158.00 | 91.32K |
| 2026-09-29 | TWD 160.50 | +1.90% | TWD 158.00 | TWD 162.50 | TWD 157.00 | 50.31K |
| 2026-09-24 | TWD 157.50 | -0.32% | TWD 156.50 | TWD 159.00 | TWD 156.50 | 35.44K |
| 2026-09-23 | TWD 158.00 | +0.32% | TWD 159.50 | TWD 160.50 | TWD 157.00 | 33.43K |
| 2026-09-22 | TWD 157.50 | -1.87% | TWD 160.50 | TWD 163.00 | TWD 154.00 | 128.17K |
| 2026-09-21 | TWD 160.50 | -0.31% | TWD 161.50 | TWD 164.00 | TWD 159.50 | 74.78K |
| 2026-09-18 | TWD 161.00 | -0.62% | TWD 162.50 | TWD 164.00 | TWD 160.50 | 103.35K |
| 2026-09-17 | TWD 162.00 | -0.31% | TWD 163.00 | TWD 163.00 | TWD 160.50 | 64.25K |
| 2026-09-16 | TWD 162.50 | +1.56% | TWD 162.00 | TWD 163.00 | TWD 160.00 | 109.01K |
| 2026-09-15 | TWD 160.00 | -3.03% | TWD 163.00 | TWD 166.50 | TWD 159.50 | 61.41K |
| 2026-09-14 | TWD 165.00 | +0.92% | TWD 166.00 | TWD 169.00 | TWD 161.50 | 111.67K |
| 2026-09-11 | TWD 163.50 | -1.21% | TWD 165.00 | TWD 165.00 | TWD 158.50 | 155.77K |
| 2026-09-10 | TWD 165.50 | -1.49% | TWD 169.00 | TWD 169.00 | TWD 162.00 | 75.68K |
| 2026-09-09 | TWD 168.00 | -0.59% | TWD 170.00 | TWD 170.00 | TWD 165.00 | 37.30K |
| 2026-09-08 | TWD 169.00 | -1.17% | TWD 171.00 | TWD 171.00 | TWD 166.00 | 178.87K |
| 2026-09-07 | TWD 171.00 | +1.18% | TWD 171.00 | TWD 177.50 | TWD 166.50 | 114.06K |
| 2026-09-04 | TWD 169.00 | +4.32% | TWD 165.00 | TWD 169.00 | TWD 161.00 | 139.01K |
| 2026-09-03 | TWD 162.00 | -1.82% | TWD 162.50 | TWD 165.50 | TWD 158.00 | 102.89K |
| 2026-09-02 | TWD 165.00 | +1.23% | TWD 162.00 | TWD 166.00 | TWD 159.50 | 86.25K |
| 2026-09-01 | TWD 163.00 | +1.24% | TWD 161.00 | TWD 163.00 | TWD 158.50 | 99.39K |
| 2026-08-31 | TWD 161.00 | +1.90% | TWD 154.00 | TWD 161.00 | TWD 154.00 | 79.82K |
| 2026-08-28 | TWD 158.00 | +1.94% | TWD 158.00 | TWD 161.50 | TWD 157.00 | 51.70K |
| 2026-08-27 | TWD 155.00 | -1.59% | TWD 158.00 | TWD 159.00 | TWD 155.00 | 143.84K |
| 2026-08-26 | TWD 157.50 | -1.25% | TWD 164.50 | TWD 164.50 | TWD 154.50 | 226.42K |
| 2026-08-25 | TWD 159.50 | -3.63% | TWD 165.00 | TWD 165.00 | TWD 155.50 | 152.42K |
| 2026-08-24 | TWD 165.50 | +3.88% | TWD 157.00 | TWD 173.00 | TWD 157.00 | 429.65K |
| 2026-08-21 | TWD 159.31 | +7.53% | TWD 148.16 | TWD 160.11 | TWD 147.37 | 482.33K |
| 2026-08-20 | TWD 148.16 | 0.00% | TWD 151.35 | TWD 151.35 | TWD 146.57 | 227.78K |
| 2026-08-19 | TWD 148.16 | -0.53% | TWD 145.77 | TWD 150.55 | TWD 142.59 | 153.15K |
| 2026-08-18 | TWD 148.96 | 0.00% | TWD 151.35 | TWD 152.14 | TWD 144.18 | 213.63K |
| 2026-08-17 | TWD 148.96 | +3.89% | TWD 144.18 | TWD 151.35 | TWD 141.79 | 329.84K |
| 2026-08-14 | TWD 143.38 | +1.69% | TWD 142.59 | TWD 144.98 | TWD 140.59 | 270.64K |
| 2026-08-13 | TWD 140.99 | -2.21% | TWD 144.18 | TWD 144.98 | TWD 136.21 | 266.81K |
| 2026-08-12 | TWD 144.18 | +3.43% | TWD 143.38 | TWD 151.35 | TWD 140.20 | 371.03K |
| 2026-08-11 | TWD 139.40 | -3.05% | TWD 143.78 | TWD 143.78 | TWD 135.42 | 115.68K |
| 2026-08-10 | TWD 143.78 | +1.40% | TWD 143.38 | TWD 145.77 | TWD 139.40 | 230.96K |
| 2026-08-07 | TWD 141.79 | +2.89% | TWD 137.81 | TWD 145.77 | TWD 137.81 | 245.52K |
| 2026-08-06 | TWD 137.81 | 0.00% | TWD 138.60 | TWD 138.60 | TWD 132.63 | 102.32K |
| 2026-08-05 | TWD 137.81 | +5.17% | TWD 132.23 | TWD 140.99 | TWD 132.23 | 137.28K |
| 2026-08-04 | TWD 131.04 | +8.22% | TWD 118.29 | TWD 133.82 | TWD 118.29 | 204.18K |
| 2026-08-03 | TWD 121.08 | -0.33% | TWD 118.69 | TWD 122.67 | TWD 113.91 | 124.03K |
| 2026-07-31 | TWD 121.48 | +17.76% | TWD 104.75 | TWD 126.65 | TWD 104.75 | 295.07K |
| 2026-07-30 | TWD 103.16 | -1.89% | TWD 102.76 | TWD 111.92 | TWD 100.77 | 181.16K |
| 2026-07-29 | TWD 105.15 | -10.20% | TWD 118.69 | TWD 118.69 | TWD 95.59 | 774.01K |
| 2026-07-28 | TWD 117.10 | -12.50% | TWD 133.03 | TWD 133.03 | TWD 115.90 | 402.97K |
| 2026-07-27 | TWD 133.82 | -0.59% | TWD 135.42 | TWD 135.42 | TWD 129.44 | 123.17K |
| 2026-07-24 | TWD 134.62 | -2.87% | TWD 139.00 | TWD 139.40 | TWD 132.63 | 111.02K |
| 2026-07-23 | TWD 138.60 | -4.40% | TWD 145.77 | TWD 145.77 | TWD 136.21 | 91.69K |
| 2026-07-22 | TWD 144.98 | +4.90% | TWD 138.20 | TWD 150.55 | TWD 138.20 | 100.11K |
| 2026-07-21 | TWD 138.20 | +5.79% | TWD 130.64 | TWD 139.40 | TWD 130.64 | 126.35K |
| 2026-07-20 | TWD 130.64 | -3.24% | TWD 137.81 | TWD 139.40 | TWD 125.06 | 461.31K |
| 2026-07-17 | TWD 135.02 | -10.32% | TWD 150.15 | TWD 150.15 | TWD 134.62 | 464.45K |
| 2026-07-16 | TWD 150.55 | -3.57% | TWD 153.74 | TWD 154.53 | TWD 148.16 | 131.75K |
| 2026-07-15 | TWD 156.13 | +3.43% | TWD 148.56 | TWD 156.13 | TWD 148.16 | 170.24K |
| 2026-07-14 | TWD 150.95 | -3.81% | TWD 154.53 | TWD 158.52 | TWD 146.57 | 265.34K |
| 2026-07-13 | TWD 156.92 | -4.83% | TWD 160.51 | TWD 163.69 | TWD 154.53 | 367.08K |
| 2026-07-09 | TWD 164.89 | +0.49% | TWD 164.49 | TWD 165.29 | TWD 160.11 | 48.44K |
| 2026-07-08 | TWD 164.09 | 0.00% | TWD 164.49 | TWD 167.68 | TWD 158.92 | 120.06K |
| 2026-07-07 | TWD 164.09 | -1.20% | TWD 169.67 | TWD 169.67 | TWD 159.31 | 155.76K |
| 2026-07-06 | TWD 166.08 | -1.18% | TWD 165.69 | TWD 172.46 | TWD 164.49 | 139.40K |
| 2026-07-03 | TWD 168.08 | +2.93% | TWD 163.30 | TWD 169.27 | TWD 158.92 | 239.42K |
| 2026-07-02 | TWD 163.30 | -2.15% | TWD 164.89 | TWD 165.69 | TWD 160.51 | 287.57K |
| 2026-07-01 | TWD 166.88 | -3.68% | TWD 172.46 | TWD 174.85 | TWD 164.89 | 171.49K |
| 2026-06-30 | TWD 173.25 | +1.64% | TWD 173.65 | TWD 175.25 | TWD 165.69 | 242.64K |
| 2026-06-29 | TWD 170.47 | -3.60% | TWD 179.23 | TWD 179.23 | TWD 166.48 | 239.40K |
| 2026-06-26 | TWD 176.84 | -5.53% | TWD 187.19 | TWD 189.98 | TWD 173.65 | 276.02K |
| 2026-06-25 | TWD 187.19 | +0.43% | TWD 190.78 | TWD 191.18 | TWD 182.41 | 248.73K |
| 2026-06-24 | TWD 186.40 | +0.43% | TWD 182.41 | TWD 187.99 | TWD 176.84 | 301.61K |
| 2026-06-23 | TWD 185.60 | -2.31% | TWD 191.18 | TWD 193.57 | TWD 185.60 | 395.64K |
| 2026-06-22 | TWD 189.98 | +9.66% | TWD 175.25 | TWD 191.18 | TWD 172.46 | 503.81K |
| 2026-06-18 | TWD 173.25 | +6.88% | TWD 163.30 | TWD 173.25 | TWD 161.70 | 478.44K |
| 2026-06-17 | TWD 162.10 | 0.00% | TWD 163.30 | TWD 163.30 | TWD 159.71 | 109.50K |
| 2026-06-16 | TWD 162.10 | -0.25% | TWD 161.70 | TWD 166.48 | TWD 160.51 | 295.59K |
| 2026-06-15 | TWD 162.50 | +1.75% | TWD 159.31 | TWD 164.09 | TWD 158.92 | 281.73K |
| 2026-06-12 | TWD 159.71 | +0.75% | TWD 159.31 | TWD 164.89 | TWD 158.12 | 274.04K |
| 2026-06-11 | TWD 158.52 | -3.40% | TWD 164.09 | TWD 171.66 | TWD 155.33 | 393.30K |
| 2026-06-10 | TWD 164.09 | -2.83% | TWD 166.48 | TWD 170.47 | TWD 159.71 | 343.43K |
| 2026-06-09 | TWD 168.87 | +6.53% | TWD 160.91 | TWD 174.85 | TWD 157.72 | 473.17K |
| 2026-06-08 | TWD 158.52 | -7.87% | TWD 168.08 | TWD 168.08 | TWD 149.75 | 633.85K |
| 2026-06-05 | TWD 172.06 | -8.28% | TWD 187.99 | TWD 187.99 | TWD 162.90 | 830.51K |
| 2026-06-04 | TWD 187.59 | -1.46% | TWD 190.38 | TWD 191.18 | TWD 185.60 | 219.13K |
| 2026-06-03 | TWD 190.38 | -0.42% | TWD 191.97 | TWD 195.96 | TWD 187.99 | 219.68K |
| 2026-06-02 | TWD 191.18 | -3.03% | TWD 197.95 | TWD 197.95 | TWD 187.99 | 515.16K |
| 2026-06-01 | TWD 197.15 | -1.98% | TWD 203.13 | TWD 203.13 | TWD 188.39 | 418.91K |
| 2026-05-29 | TWD 201.13 | +0.20% | TWD 200.74 | TWD 206.31 | TWD 199.14 | 280.83K |
| 2026-05-28 | TWD 200.74 | -2.14% | TWD 204.32 | TWD 206.31 | TWD 199.14 | 317.50K |
| 2026-05-27 | TWD 205.12 | +0.98% | TWD 203.52 | TWD 213.08 | TWD 197.55 | 453.77K |
| 2026-05-26 | TWD 203.13 | -1.35% | TWD 207.11 | TWD 207.11 | TWD 196.75 | 272.58K |