Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Taipei Exchange - Delayed Quote TWD

Da Lue International Holding Co., Ltd. (4804.TWO)

Compare

5.80

+0.52

+(9.85%)

At close: 1:30:12 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	5.80	5.80	5.80	5.80	5.80	2,787,364
Feb 21, 2025	5.28	5.28	5.28	5.28	5.28	182,002
Feb 20, 2025	4.80	4.80	4.80	4.80	4.80	282,001
Feb 19, 2025	4.37	4.37	4.37	4.37	4.37	-
Feb 18, 2025	4.37	4.37	4.37	4.37	4.37	-
Feb 17, 2025	4.37	4.37	4.37	4.37	4.37	-
Feb 14, 2025	4.37	4.37	4.37	4.37	4.37	-
Feb 13, 2025	4.37	4.37	4.37	4.37	4.37	-
Feb 12, 2025	4.37	4.37	4.37	4.37	4.37	-
Feb 11, 2025	4.37	4.37	4.37	4.37	4.37	-
Feb 10, 2025	4.37	4.37	4.37	4.37	4.37	-
Feb 7, 2025	4.37	4.37	4.37	4.37	4.37	-
Feb 6, 2025	4.37	4.37	4.37	4.37	4.37	-
Feb 5, 2025	4.37	4.37	4.37	4.37	4.37	-
Feb 4, 2025	4.37	4.37	4.37	4.37	4.37	-
Feb 3, 2025	4.37	4.37	4.37	4.37	4.37	-
Jan 22, 2025	4.37	4.37	4.37	4.37	4.37	-
Jan 21, 2025	4.37	4.37	4.37	4.37	4.37	-
Jan 20, 2025	4.37	4.37	4.37	4.37	4.37	-
Jan 17, 2025	4.37	4.37	4.37	4.37	4.37	-
Jan 16, 2025	4.37	4.37	4.37	4.37	4.37	-
Jan 15, 2025	4.37	4.37	4.37	4.37	4.37	-
Jan 14, 2025	4.37	4.37	4.37	4.37	4.37	-
Jan 13, 2025	4.37	4.37	4.37	4.37	4.37	-
Jan 10, 2025	4.37	4.37	4.37	4.37	4.37	-
Jan 9, 2025	4.37	4.37	4.37	4.37	4.37	-
Jan 8, 2025	4.37	4.37	4.37	4.37	4.37	-
Jan 7, 2025	4.37	4.37	4.37	4.37	4.37	-
Jan 6, 2025	4.37	4.37	4.37	4.37	4.37	-
Jan 3, 2025	4.37	4.37	4.37	4.37	4.37	-
Jan 2, 2025	4.37	4.37	4.37	4.37	4.37	-
Dec 31, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 30, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 27, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 26, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 25, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 24, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 23, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 20, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 19, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 18, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 17, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 16, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 13, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 12, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 11, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 10, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 9, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 6, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 5, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 4, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 3, 2024	4.37	4.37	4.37	4.37	4.37	-
Dec 2, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 29, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 28, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 27, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 26, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 25, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 22, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 21, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 20, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 19, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 18, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 15, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 14, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 13, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 12, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 11, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 8, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 7, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 6, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 5, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 4, 2024	4.37	4.37	4.37	4.37	4.37	-
Nov 1, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 30, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 29, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 28, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 25, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 24, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 23, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 22, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 21, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 18, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 17, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 16, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 15, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 14, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 11, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 9, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 8, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 7, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 4, 2024	4.37	4.37	4.37	4.37	4.37	-
Oct 1, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 30, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 27, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 26, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 25, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 24, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 23, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 20, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 19, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 18, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 16, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 13, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 12, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 11, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 10, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 9, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 6, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 5, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 4, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 3, 2024	4.37	4.37	4.37	4.37	4.37	-
Sep 2, 2024	4.37	4.37	4.37	4.37	4.37	-
Aug 30, 2024	4.37	4.37	4.37	4.37	4.37	-
Aug 29, 2024	4.37	4.37	4.37	4.37	4.37	-
Aug 28, 2024	4.37	4.37	4.37	4.37	4.37	-
Aug 27, 2024	4.37	4.37	4.37	4.37	4.37	-
Aug 26, 2024	4.37	4.37	4.37	4.37	4.37	-
Aug 23, 2024	4.37	4.37	4.37	4.37	4.37	-
Aug 22, 2024	4.37	4.37	4.37	4.37	4.37	492,000
Aug 21, 2024	4.84	4.85	4.82	4.85	4.85	63,000
Aug 20, 2024	4.50	4.84	4.49	4.84	4.84	147,000
Aug 19, 2024	4.65	4.72	4.42	4.50	4.50	179,000
Aug 16, 2024	5.00	5.00	4.51	4.82	4.82	195,000
Aug 15, 2024	5.10	5.10	4.97	4.97	4.97	114,000
Aug 14, 2024	5.01	5.02	4.95	4.95	4.95	106,000
Aug 13, 2024	4.72	5.00	4.72	4.95	4.95	74,000
Aug 12, 2024	4.50	5.07	4.50	4.95	4.95	133,000
Aug 9, 2024	4.49	4.78	4.49	4.77	4.77	302,000
Aug 8, 2024	4.64	4.64	4.31	4.35	4.35	118,000
Aug 7, 2024	4.38	4.50	4.32	4.33	4.33	213,000
Aug 6, 2024	4.25	4.25	4.18	4.18	4.18	686,000
Aug 5, 2024	4.76	5.09	4.64	4.64	4.64	375,000
Aug 2, 2024	5.24	5.24	5.13	5.15	5.15	169,000
Aug 1, 2024	4.94	5.41	4.94	5.30	5.30	440,000
Jul 31, 2024	4.55	4.95	4.55	4.95	4.95	255,000
Jul 30, 2024	4.67	4.85	4.50	4.50	4.50	689,000
Jul 29, 2024	5.45	5.45	5.00	5.00	5.00	553,000
Jul 26, 2024	6.01	6.01	5.55	5.55	5.55	412,000
Jul 23, 2024	5.90	6.44	5.90	6.16	6.16	158,000
Jul 22, 2024	6.15	7.22	6.15	6.15	6.15	1,020,000
Jul 19, 2024	6.83	6.83	6.83	6.83	6.83	433,000
Jul 18, 2024	5.64	6.21	5.64	6.21	6.21	931,000
Jul 17, 2024	6.30	6.30	5.65	5.65	5.65	722,000
Jul 16, 2024	6.00	6.27	6.00	6.25	6.25	762,000
Jul 15, 2024	5.33	5.72	5.15	5.72	5.72	626,000
Jul 12, 2024	5.10	5.33	5.10	5.20	5.20	459,000
Jul 11, 2024	5.11	5.11	4.89	5.11	5.11	1,748,000
Jul 10, 2024	4.33	4.65	4.33	4.65	4.65	185,000
Jul 9, 2024	4.23	4.24	4.23	4.23	4.23	359,000
Jul 8, 2024	4.05	4.10	4.05	4.10	4.10	17,000
Jul 5, 2024	4.06	4.10	4.06	4.08	4.08	51,000
Jul 4, 2024	4.05	4.06	4.02	4.06	4.06	31,000
Jul 3, 2024	4.01	4.09	4.01	4.09	4.09	19,000
Jul 2, 2024	4.00	4.02	4.00	4.01	4.01	42,000
Jul 1, 2024	3.70	4.40	3.70	4.25	4.25	77,000
Jun 28, 2024	4.07	4.10	4.07	4.10	4.10	21,000
Jun 27, 2024	4.05	4.08	4.05	4.06	4.06	15,000
Jun 26, 2024	4.08	4.08	4.08	4.08	4.08	14,000
Jun 25, 2024	4.10	4.10	4.00	4.09	4.09	26,000
Jun 24, 2024	4.14	4.14	4.02	4.10	4.10	21,000
Jun 21, 2024	4.00	4.00	4.00	4.00	4.00	21,000
Jun 20, 2024	4.13	4.13	4.00	4.10	4.10	73,000
Jun 19, 2024	4.16	4.16	3.96	4.09	4.09	8,000
Jun 18, 2024	4.10	4.10	4.05	4.06	4.06	54,000
Jun 17, 2024	4.20	4.20	4.20	4.20	4.20	20,000
Jun 14, 2024	4.34	4.34	4.10	4.20	4.20	46,000
Jun 13, 2024	4.15	4.15	4.10	4.15	4.15	16,000
Jun 12, 2024	4.16	4.16	4.11	4.15	4.15	24,000
Jun 11, 2024	4.10	4.19	4.10	4.16	4.16	38,000
Jun 7, 2024	4.37	4.37	4.07	4.32	4.32	46,000
Jun 6, 2024	4.38	4.40	4.37	4.37	4.37	37,000
Jun 5, 2024	4.49	4.51	4.45	4.45	4.45	56,000
Jun 4, 2024	4.53	4.53	4.40	4.49	4.49	140,000
Jun 3, 2024	4.19	4.55	4.00	4.55	4.55	199,000
May 31, 2024	4.57	4.57	4.37	4.37	4.37	418,000
May 30, 2024	4.02	4.16	3.96	4.16	4.16	205,000
May 29, 2024	3.68	3.79	3.67	3.79	3.79	52,000
May 28, 2024	3.73	3.73	3.62	3.66	3.66	78,000
May 27, 2024	3.80	3.80	3.78	3.65	3.65	20,000
May 24, 2024	3.66	3.80	3.66	3.80	3.80	68,000
May 23, 2024	3.88	3.88	3.80	3.80	3.80	33,000
May 22, 2024	3.94	3.95	3.75	3.88	3.88	69,000
May 21, 2024	3.96	3.96	3.85	3.94	3.94	30,000
May 20, 2024	4.02	4.02	3.96	3.96	3.96	34,000
May 17, 2024	4.04	4.04	4.02	4.02	4.02	11,000
May 16, 2024	3.92	4.04	3.92	4.04	4.04	37,000
May 15, 2024	4.25	4.25	4.01	4.01	4.01	62,000
May 14, 2024	4.00	4.00	3.97	4.00	4.00	36,000
May 13, 2024	4.14	4.14	3.98	4.05	4.05	32,000
May 10, 2024	4.00	4.05	4.00	4.02	4.02	18,000
May 9, 2024	3.65	4.00	3.65	4.00	4.00	39,000
May 8, 2024	4.00	4.04	4.00	4.04	4.04	37,000
May 7, 2024	4.15	4.15	3.83	4.04	4.04	85,000
May 6, 2024	4.01	4.03	4.01	4.03	4.03	38,000
May 3, 2024	4.00	4.07	4.00	4.07	4.07	165,000
May 2, 2024	4.28	4.28	4.08	4.08	4.08	82,000
Apr 30, 2024	4.05	4.05	4.00	4.04	4.04	26,000
Apr 29, 2024	4.03	4.03	4.03	4.03	4.03	44,000
Apr 26, 2024	4.05	4.05	4.00	4.02	4.02	52,000
Apr 25, 2024	4.02	4.02	4.00	4.00	4.00	96,000
Apr 24, 2024	4.00	4.01	4.00	4.20	4.20	21,000
Apr 23, 2024	4.01	4.02	4.01	4.02	4.02	18,000
Apr 22, 2024	4.22	4.22	4.02	4.05	4.05	24,000
Apr 19, 2024	4.05	4.15	4.05	4.06	4.06	61,000
Apr 18, 2024	4.02	4.05	4.02	4.05	4.05	25,000
Apr 17, 2024	4.00	4.09	3.98	4.09	4.09	86,000
Apr 16, 2024	4.18	4.18	4.00	4.00	4.00	124,000
Apr 15, 2024	4.34	4.34	4.20	4.20	4.20	20,000
Apr 12, 2024	4.21	4.21	4.20	4.21	4.21	58,000
Apr 11, 2024	4.25	4.25	4.20	4.21	4.21	71,000
Apr 10, 2024	4.14	4.42	4.14	4.32	4.32	53,000
Apr 9, 2024	4.41	4.42	4.41	4.41	4.41	31,000
Apr 8, 2024	4.45	4.55	4.45	4.45	4.45	32,000
Apr 3, 2024	4.46	4.80	4.32	4.62	4.62	281,000
Apr 2, 2024	4.95	4.99	4.78	4.80	4.80	375,000
Apr 1, 2024	4.25	4.67	4.25	4.67	4.67	115,000
Mar 29, 2024	4.24	4.40	4.14	4.38	4.38	73,000
Mar 28, 2024	4.43	4.43	4.20	4.41	4.41	95,000
Mar 27, 2024	4.68	4.68	4.40	4.54	4.54	29,000
Mar 26, 2024	4.68	4.68	4.68	4.68	4.68	-
Mar 25, 2024	4.68	4.68	4.68	4.68	4.68	-
Mar 22, 2024	4.41	4.73	4.41	4.68	4.68	9,000
Mar 21, 2024	4.70	4.79	4.60	4.62	4.62	115,000
Mar 20, 2024	4.78	4.90	4.70	4.82	4.82	38,000
Mar 19, 2024	4.71	4.78	4.69	4.70	4.70	26,000
Mar 18, 2024	4.70	4.86	4.68	4.74	4.74	27,000
Mar 15, 2024	4.90	4.98	4.83	4.84	4.84	56,000
Mar 14, 2024	4.80	4.88	4.80	4.82	4.82	20,000
Mar 13, 2024	4.99	4.99	4.75	4.87	4.87	109,000
Mar 12, 2024	4.86	5.00	4.86	4.99	4.99	80,000
Mar 11, 2024	4.99	4.99	4.80	4.85	4.85	46,000
Mar 8, 2024	4.87	4.98	4.87	4.89	4.89	109,000
Mar 7, 2024	4.92	4.93	4.86	4.86	4.86	57,000
Mar 6, 2024	4.88	4.99	4.88	4.98	4.98	63,000
Mar 5, 2024	4.92	5.03	4.90	4.90	4.90	61,000
Mar 4, 2024	5.08	5.08	4.90	5.03	5.03	61,000
Mar 1, 2024	4.93	5.17	4.90	5.08	5.08	178,000
Feb 29, 2024	4.86	5.15	4.60	4.92	4.92	564,000
Feb 27, 2024	4.66	4.71	4.56	4.69	4.69	47,000
Feb 26, 2024	4.62	4.75	4.56	4.66	4.66	38,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Da Lue International Holding Co., Ltd. (4804.TWO)