Dadi Early-Childhood Education Group Ltd. 8437
TPEX · Taiwan · Consumer Services
TWD 10.50-0.10 (-0.94%)
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 10.50 | -0.94% | TWD 10.90 | TWD 10.95 | TWD 10.50 | 36.23K |
| 2026-10-01 | TWD 10.60 | +3.92% | TWD 10.10 | TWD 10.65 | TWD 10.10 | 51.00K |
| 2026-09-30 | TWD 10.20 | +0.99% | TWD 10.25 | TWD 10.50 | TWD 10.10 | 51.00K |
| 2026-09-29 | TWD 10.10 | -5.16% | TWD 10.40 | TWD 10.55 | TWD 10.00 | 110.53K |
| 2026-09-24 | TWD 10.65 | +7.90% | TWD 10.00 | TWD 10.85 | TWD 10.00 | 281.23K |
| 2026-09-23 | TWD 9.87 | +9.30% | TWD 9.10 | TWD 9.89 | TWD 9.08 | 60.15K |
| 2026-09-22 | TWD 9.03 | -0.99% | TWD 8.98 | TWD 9.21 | TWD 8.96 | 16.13K |
| 2026-09-21 | TWD 9.12 | +0.22% | TWD 8.98 | TWD 9.17 | TWD 8.98 | 11.00K |
| 2026-09-18 | TWD 9.10 | -0.22% | TWD 9.00 | TWD 9.28 | TWD 8.94 | 23.00K |
| 2026-09-17 | TWD 9.12 | +1.33% | TWD 9.24 | TWD 9.24 | TWD 9.00 | 25.00K |
| 2026-09-16 | TWD 9.00 | +0.22% | TWD 8.80 | TWD 9.00 | TWD 8.80 | 10.00K |
| 2026-09-15 | TWD 8.98 | -1.43% | TWD 9.01 | TWD 9.08 | TWD 8.98 | 13.00K |
| 2026-09-14 | TWD 9.11 | +0.33% | TWD 9.49 | TWD 9.49 | TWD 9.00 | 71.00K |
| 2026-09-11 | TWD 9.08 | -0.55% | TWD 9.13 | TWD 9.13 | TWD 8.89 | 25.00K |
| 2026-09-10 | TWD 9.13 | 0.00% | TWD 9.13 | TWD 9.13 | TWD 9.13 | 0 |
| 2026-09-09 | TWD 9.13 | -0.54% | TWD 9.05 | TWD 9.15 | TWD 9.05 | 6.00K |
| 2026-09-08 | TWD 9.18 | -0.86% | TWD 9.10 | TWD 9.19 | TWD 8.88 | 11.00K |
| 2026-09-07 | TWD 9.26 | +0.33% | TWD 9.35 | TWD 9.35 | TWD 9.10 | 27.00K |
| 2026-09-04 | TWD 9.23 | +0.22% | TWD 9.28 | TWD 9.36 | TWD 9.09 | 11.00K |
| 2026-09-03 | TWD 9.21 | +0.22% | TWD 9.19 | TWD 9.28 | TWD 9.19 | 4.00K |
| 2026-09-02 | TWD 9.19 | -0.22% | TWD 9.10 | TWD 9.20 | TWD 9.10 | 29.00K |
| 2026-09-01 | TWD 9.21 | -0.86% | TWD 9.29 | TWD 9.29 | TWD 9.10 | 12.00K |
| 2026-08-31 | TWD 9.29 | -0.54% | TWD 9.34 | TWD 9.34 | TWD 9.29 | 3.04K |
| 2026-08-28 | TWD 9.34 | +1.30% | TWD 9.20 | TWD 9.34 | TWD 9.10 | 11.12K |
| 2026-08-27 | TWD 9.22 | +0.44% | TWD 8.99 | TWD 9.22 | TWD 8.99 | 10.00K |
| 2026-08-26 | TWD 9.18 | +0.22% | TWD 9.16 | TWD 9.48 | TWD 9.08 | 12.00K |
| 2026-08-25 | TWD 9.16 | +0.66% | TWD 9.05 | TWD 9.16 | TWD 9.00 | 21.00K |
| 2026-08-24 | TWD 9.10 | +0.55% | TWD 9.30 | TWD 9.30 | TWD 9.00 | 12.00K |
| 2026-08-21 | TWD 9.05 | -0.33% | TWD 8.96 | TWD 9.05 | TWD 8.96 | 15.00K |
| 2026-08-20 | TWD 9.08 | +0.33% | TWD 9.25 | TWD 9.25 | TWD 8.95 | 12.00K |
| 2026-08-19 | TWD 9.05 | -0.11% | TWD 9.33 | TWD 9.33 | TWD 8.95 | 10.00K |
| 2026-08-18 | TWD 9.06 | 0.00% | TWD 9.25 | TWD 9.25 | TWD 8.97 | 15.00K |
| 2026-08-17 | TWD 9.06 | -0.55% | TWD 8.90 | TWD 9.06 | TWD 8.90 | 8.00K |
| 2026-08-14 | TWD 9.11 | -0.22% | TWD 9.12 | TWD 9.12 | TWD 8.96 | 26.00K |
| 2026-08-13 | TWD 9.13 | +0.33% | TWD 9.30 | TWD 9.30 | TWD 9.13 | 3.05K |
| 2026-08-12 | TWD 9.10 | +0.22% | TWD 9.00 | TWD 9.38 | TWD 9.00 | 79.00K |
| 2026-08-11 | TWD 9.08 | +0.11% | TWD 9.30 | TWD 9.30 | TWD 9.00 | 41.00K |
| 2026-08-10 | TWD 9.07 | -0.33% | TWD 9.22 | TWD 9.22 | TWD 9.00 | 46.00K |
| 2026-08-07 | TWD 9.10 | -1.30% | TWD 9.44 | TWD 9.59 | TWD 8.96 | 16.00K |
| 2026-08-06 | TWD 9.22 | +3.71% | TWD 8.80 | TWD 9.26 | TWD 8.80 | 10.00K |
| 2026-08-05 | TWD 8.89 | -0.22% | TWD 8.88 | TWD 8.91 | TWD 8.85 | 19.23K |
| 2026-08-04 | TWD 8.91 | +0.11% | TWD 8.95 | TWD 8.95 | TWD 8.85 | 12.02K |
| 2026-08-03 | TWD 8.90 | -0.56% | TWD 8.85 | TWD 8.90 | TWD 8.75 | 19.15K |
| 2026-07-31 | TWD 8.95 | +2.52% | TWD 8.88 | TWD 9.10 | TWD 8.82 | 62.00K |
| 2026-07-30 | TWD 8.73 | -9.91% | TWD 9.37 | TWD 9.49 | TWD 8.73 | 111.06K |
| 2026-07-29 | TWD 9.69 | +0.21% | TWD 9.94 | TWD 9.94 | TWD 9.17 | 96.05K |
| 2026-07-28 | TWD 9.67 | -2.03% | TWD 9.87 | TWD 9.87 | TWD 9.59 | 54.00K |
| 2026-07-27 | TWD 9.87 | -0.10% | TWD 9.88 | TWD 9.98 | TWD 9.70 | 20.00K |
| 2026-07-24 | TWD 9.88 | 0.00% | TWD 9.98 | TWD 9.98 | TWD 9.60 | 32.00K |
| 2026-07-23 | TWD 9.88 | -1.20% | TWD 9.80 | TWD 9.89 | TWD 9.80 | 5.00K |
| 2026-07-22 | TWD 10.00 | +1.01% | TWD 10.10 | TWD 10.10 | TWD 9.73 | 17.00K |
| 2026-07-21 | TWD 9.90 | 0.00% | TWD 9.70 | TWD 9.90 | TWD 9.68 | 15.00K |
| 2026-07-20 | TWD 9.90 | +0.61% | TWD 9.80 | TWD 9.93 | TWD 9.60 | 61.00K |
| 2026-07-17 | TWD 9.84 | -1.50% | TWD 9.85 | TWD 9.88 | TWD 9.75 | 83.40K |
| 2026-07-16 | TWD 9.99 | +0.40% | TWD 10.25 | TWD 10.45 | TWD 9.89 | 11.00K |
| 2026-07-15 | TWD 9.95 | +1.12% | TWD 9.83 | TWD 10.10 | TWD 9.81 | 57.00K |
| 2026-07-14 | TWD 9.84 | -1.11% | TWD 9.95 | TWD 9.95 | TWD 9.81 | 42.00K |
| 2026-07-13 | TWD 9.95 | -0.50% | TWD 10.10 | TWD 10.15 | TWD 9.95 | 52.00K |
| 2026-07-10 | TWD 10.00 | 0.00% | TWD 10.00 | TWD 10.00 | TWD 10.00 | 0 |
| 2026-07-09 | TWD 10.00 | -0.50% | TWD 10.00 | TWD 10.00 | TWD 9.90 | 44.50K |
| 2026-07-08 | TWD 10.05 | -0.99% | TWD 10.30 | TWD 10.30 | TWD 9.95 | 44.00K |
| 2026-07-07 | TWD 10.15 | 0.00% | TWD 10.40 | TWD 10.40 | TWD 10.05 | 29.00K |
| 2026-07-06 | TWD 10.15 | +1.00% | TWD 10.00 | TWD 10.65 | TWD 10.00 | 87.01K |
| 2026-07-03 | TWD 10.05 | +0.90% | TWD 9.98 | TWD 10.05 | TWD 9.96 | 69.30K |
| 2026-07-02 | TWD 9.96 | -0.40% | TWD 9.97 | TWD 10.00 | TWD 9.92 | 91.10K |
| 2026-07-01 | TWD 10.00 | -0.99% | TWD 10.10 | TWD 10.15 | TWD 10.00 | 85.17K |
| 2026-06-30 | TWD 10.10 | +0.50% | TWD 10.10 | TWD 10.10 | TWD 10.05 | 42.00K |
| 2026-06-29 | TWD 10.05 | -0.50% | TWD 10.10 | TWD 10.20 | TWD 10.00 | 32.00K |
| 2026-06-26 | TWD 10.10 | +0.50% | TWD 10.05 | TWD 10.10 | TWD 10.00 | 34.00K |
| 2026-06-25 | TWD 10.05 | 0.00% | TWD 10.15 | TWD 10.20 | TWD 10.05 | 84.00K |
| 2026-06-24 | TWD 10.05 | -1.47% | TWD 10.80 | TWD 10.90 | TWD 10.00 | 167.90K |
| 2026-06-23 | TWD 10.20 | -1.45% | TWD 10.35 | TWD 10.40 | TWD 10.20 | 65.50K |
| 2026-06-22 | TWD 10.35 | -2.36% | TWD 10.40 | TWD 10.50 | TWD 10.00 | 229.00K |
| 2026-06-18 | TWD 10.60 | +0.47% | TWD 10.40 | TWD 10.80 | TWD 10.35 | 88.00K |
| 2026-06-17 | TWD 10.55 | +2.43% | TWD 10.30 | TWD 10.60 | TWD 10.30 | 56.00K |
| 2026-06-16 | TWD 10.30 | -1.44% | TWD 10.35 | TWD 10.45 | TWD 10.30 | 50.05K |
| 2026-06-15 | TWD 10.45 | +0.48% | TWD 10.65 | TWD 10.65 | TWD 10.30 | 96.65K |
| 2026-06-12 | TWD 10.40 | -0.95% | TWD 10.55 | TWD 10.55 | TWD 10.35 | 119.09K |
| 2026-06-11 | TWD 10.50 | 0.00% | TWD 10.50 | TWD 10.85 | TWD 10.30 | 71.00K |
| 2026-06-10 | TWD 10.50 | -2.78% | TWD 10.60 | TWD 10.70 | TWD 10.50 | 73.03K |
| 2026-06-09 | TWD 10.80 | +1.41% | TWD 10.65 | TWD 11.00 | TWD 10.65 | 64.30K |
| 2026-06-08 | TWD 10.65 | -2.74% | TWD 10.70 | TWD 10.75 | TWD 10.45 | 74.00K |
| 2026-06-05 | TWD 10.95 | 0.00% | TWD 10.80 | TWD 10.95 | TWD 10.70 | 62.30K |
| 2026-06-04 | TWD 10.95 | 0.00% | TWD 10.75 | TWD 11.00 | TWD 10.70 | 57.28K |
| 2026-06-03 | TWD 10.95 | +0.92% | TWD 10.85 | TWD 11.30 | TWD 10.70 | 117.10K |
| 2026-06-02 | TWD 10.85 | +0.46% | TWD 10.75 | TWD 10.90 | TWD 10.55 | 154.09K |
| 2026-06-01 | TWD 10.80 | -6.09% | TWD 11.35 | TWD 11.35 | TWD 10.55 | 318.50K |
| 2026-05-29 | TWD 11.50 | -0.43% | TWD 11.80 | TWD 11.80 | TWD 11.45 | 26.70K |
| 2026-05-28 | TWD 11.55 | -0.86% | TWD 11.80 | TWD 11.95 | TWD 11.55 | 39.00K |
| 2026-05-27 | TWD 11.65 | -0.85% | TWD 11.80 | TWD 11.80 | TWD 11.60 | 25.00K |