Taiwan - Delayed Quote TWD

Da-Li Development Co.,Ltd. (6177.TW)

46.80

+0.55

+(1.19%)

At close: 1:30:18 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	46.15	46.85	45.90	46.80	46.80	853,766
Apr 28, 2025	46.45	46.55	46.15	46.25	46.25	517,705
Apr 25, 2025	46.80	46.90	46.20	46.45	46.45	782,285
Apr 24, 2025	46.40	46.70	45.70	46.50	46.50	1,979,743
Apr 23, 2025	45.90	46.40	45.55	46.40	46.40	2,121,231
Apr 22, 2025	45.10	45.65	44.65	44.95	44.95	1,430,179
Apr 21, 2025	45.50	46.20	45.00	45.30	45.30	1,914,509
Apr 18, 2025	45.45	46.00	44.40	46.00	46.00	2,681,764
Apr 17, 2025	45.95	47.20	45.25	45.45	45.45	2,760,400
Apr 16, 2025	45.50	47.00	45.05	46.25	46.25	2,813,992
Apr 15, 2025	44.45	45.45	44.10	45.45	45.45	2,057,899
Apr 14, 2025	44.30	45.70	43.25	44.20	44.20	3,485,677
Apr 11, 2025	41.25	43.65	40.00	43.45	43.45	3,740,431
Apr 10, 2025	41.95	41.95	41.95	41.95	41.95	1,244,060
Apr 9, 2025	41.50	42.40	38.15	38.15	38.15	4,259,266
Apr 8, 2025	43.30	43.40	40.70	42.35	42.35	3,544,974
Apr 7, 2025	43.40	44.90	43.40	43.40	43.40	2,673,432
Apr 2, 2025	47.40	48.20	46.30	48.20	48.20	1,634,641
Apr 1, 2025	48.25	49.00	47.15	47.50	47.50	1,936,424
Mar 31, 2025	47.70	49.40	47.70	48.00	48.00	2,485,468
Mar 28, 2025	51.00	51.00	48.45	48.90	48.90	3,590,950
Mar 27, 2025	51.10	52.60	51.00	51.10	51.10	2,750,224
Mar 26, 2025	52.20	53.20	51.60	51.60	51.60	3,169,332
Mar 25, 2025	52.50	52.80	51.40	52.50	52.50	4,349,533
Mar 24, 2025	50.50	53.40	50.00	52.50	52.50	8,667,336
Mar 21, 2025	47.95	51.90	47.55	50.30	50.30	8,374,248
Mar 20, 2025	46.10	47.90	45.70	47.70	47.70	2,970,768
Mar 19, 2025	46.90	47.25	46.20	46.35	46.35	1,956,149
Mar 18, 2025	46.90	47.40	46.90	47.10	47.10	928,272
Mar 17, 2025	46.90	47.10	46.50	46.90	46.90	686,703
Mar 14, 2025	46.95	47.30	46.45	46.90	46.90	1,406,434
Mar 13, 2025	46.70	48.50	46.30	46.30	46.30	3,473,894
Mar 12, 2025	46.00	46.60	45.10	46.50	46.50	1,829,187
Mar 11, 2025	44.25	45.80	43.90	45.55	45.55	1,563,929
Mar 10, 2025	44.75	44.90	44.35	44.60	44.60	728,878
Mar 7, 2025	44.45	44.90	44.40	44.55	44.55	1,052,323
Mar 6, 2025	45.50	45.65	44.70	44.80	44.80	681,252
Mar 5, 2025	45.60	46.00	45.20	45.45	45.45	369,382
Mar 4, 2025	45.00	45.80	44.65	45.60	45.60	519,012
Mar 3, 2025	44.95	45.60	44.40	45.60	45.60	801,200
Feb 27, 2025	45.10	45.55	44.90	44.95	44.95	1,020,993
Feb 26, 2025	46.20	46.30	44.90	45.05	45.05	2,039,259
Feb 25, 2025	47.05	47.05	45.90	46.25	46.25	1,413,065
Feb 24, 2025	46.38	46.83	46.13	46.68	46.68	1,727,420
Feb 21, 2025	45.88	46.73	45.83	46.08	46.08	1,554,467
Feb 20, 2025	45.49	46.48	45.49	45.88	45.88	1,375,368
Feb 19, 2025	45.83	46.18	45.44	45.59	45.59	1,670,381
Feb 18, 2025	46.08	46.33	45.78	46.18	46.18	1,089,624
Feb 17, 2025	44.94	46.13	44.59	46.08	46.08	1,594,657
Feb 14, 2025	44.80	45.30	44.40	45.05	45.05	709,579
Feb 13, 2025	44.20	45.00	44.05	44.70	44.70	1,504,585
Feb 12, 2025	43.90	44.35	43.70	43.75	43.75	899,000
Feb 11, 2025	43.95	43.95	43.30	43.75	43.75	697,288
Feb 10, 2025	43.30	44.20	43.10	43.65	43.65	1,369,468
Feb 7, 2025	44.15	44.15	43.00	43.05	43.05	919,043
Feb 6, 2025	43.55	44.00	43.40	43.85	43.85	777,615
Feb 5, 2025	43.40	43.55	42.85	43.55	43.55	771,227
Feb 4, 2025	43.90	44.00	42.90	43.05	43.05	1,187,368
Feb 3, 2025	42.10	43.70	41.80	43.55	43.55	1,115,828
Jan 22, 2025	42.20	42.20	41.90	42.20	42.20	534,188
Jan 21, 2025	41.85	42.55	41.40	42.20	42.20	599,150
Jan 20, 2025	41.60	41.70	40.80	41.65	41.65	994,868
Jan 17, 2025	41.10	41.65	40.90	41.10	41.10	1,352,150
Jan 16, 2025	41.05	41.60	40.40	40.90	40.90	1,625,540
Jan 15, 2025	40.95	41.40	40.10	40.10	40.10	1,669,475
Jan 14, 2025	40.10	41.10	40.00	40.50	40.50	1,103,246
Jan 13, 2025	40.90	40.90	39.50	40.00	40.00	1,947,950
Jan 10, 2025	41.95	42.45	40.45	40.85	40.85	2,378,755
Jan 9, 2025	43.05	43.50	42.10	42.35	42.35	979,505
Jan 8, 2025	43.10	43.70	42.60	42.95	42.95	915,015
Jan 7, 2025	43.95	43.95	42.95	42.95	42.95	1,352,400
Jan 6, 2025	43.25	44.55	43.00	43.95	43.95	1,268,400
Jan 3, 2025	44.70	44.80	43.20	43.25	43.25	1,432,803
Jan 2, 2025	44.15	45.20	43.90	44.35	44.35	810,314
Dec 31, 2024	45.80	45.80	44.25	44.25	44.25	1,507,829
Dec 30, 2024	44.25	46.50	44.15	46.00	46.00	2,374,121
Dec 27, 2024	45.25	45.35	44.25	44.25	44.25	817,419
Dec 26, 2024	45.95	46.20	45.35	45.35	45.35	1,229,025
Dec 25, 2024	44.00	45.75	43.75	45.50	45.50	2,698,070
Dec 24, 2024	43.70	44.05	43.25	43.55	43.55	704,283
Dec 23, 2024	42.30	43.85	42.30	43.35	43.35	1,212,629
Dec 20, 2024	43.60	44.40	42.05	42.10	42.10	1,926,025
Dec 19, 2024	42.00	42.75	41.80	42.50	42.50	600,442
Dec 18, 2024	42.75	42.80	41.90	42.45	42.45	732,460
Dec 17, 2024	43.75	43.95	42.50	42.70	42.70	1,463,867
Dec 16, 2024	42.85	44.80	42.85	43.30	43.30	1,485,529
Dec 13, 2024	44.50	44.50	42.80	42.85	42.85	1,905,048
Dec 12, 2024	44.40	44.70	44.15	44.50	44.50	914,467
Dec 11, 2024	44.00	44.95	43.75	44.15	44.15	1,684,500
Dec 10, 2024	43.60	44.05	43.30	43.35	43.35	824,323
Dec 9, 2024	44.55	44.55	43.35	43.35	43.35	1,065,059
Dec 6, 2024	42.65	44.55	42.65	44.20	44.20	1,529,665
Dec 5, 2024	43.50	43.80	42.95	42.95	42.95	1,206,605
Dec 4, 2024	44.20	44.35	43.15	43.15	43.15	1,489,389
Dec 3, 2024	44.60	44.80	44.00	44.15	44.15	707,100
Dec 2, 2024	44.85	45.35	44.35	44.35	44.35	1,431,851
Nov 29, 2024	43.70	44.60	43.25	44.40	44.40	1,498,431
Nov 28, 2024	44.00	44.75	43.60	44.00	44.00	791,400
Nov 27, 2024	45.30	45.40	43.70	43.70	43.70	1,715,839
Nov 26, 2024	45.90	46.15	45.05	45.25	45.25	1,632,101
Nov 25, 2024	44.70	46.20	44.50	45.80	45.80	2,043,258
Nov 22, 2024	44.10	45.10	44.00	44.40	44.40	1,599,915
Nov 21, 2024	43.60	44.55	43.20	44.10	44.10	1,364,149
Nov 20, 2024	43.40	43.40	43.40	43.40	43.40	1,348,048
Nov 19, 2024	42.40	43.30	42.10	43.25	43.25	1,058,308
Nov 18, 2024	43.60	43.80	42.15	42.20	42.20	2,075,454
Nov 15, 2024	41.05	44.15	40.95	43.60	43.60	3,636,166
Nov 14, 2024	41.40	41.70	40.85	40.85	40.85	1,768,530
Nov 13, 2024	41.95	42.10	40.90	41.55	41.55	2,388,298
Nov 12, 2024	42.35	42.35	41.20	42.00	42.00	2,663,364
Nov 11, 2024	42.65	43.35	42.15	42.35	42.35	2,161,199
Nov 8, 2024	43.00	43.90	42.40	42.60	42.60	2,336,131
Nov 7, 2024	42.65	43.20	42.05	42.40	42.40	1,256,488
Nov 6, 2024	42.70	43.25	41.85	42.65	42.65	1,700,844
Nov 5, 2024	43.35	43.85	42.10	42.55	42.55	1,963,817
Nov 4, 2024	45.45	45.55	43.30	43.35	43.35	1,670,708
Nov 1, 2024	42.95	45.85	42.10	45.30	45.30	2,916,013
Oct 30, 2024	42.70	43.15	42.30	42.95	42.95	813,151
Oct 29, 2024	44.00	44.00	42.50	42.70	42.70	1,403,241
Oct 28, 2024	42.50	44.30	42.50	43.85	43.85	2,151,325
Oct 25, 2024	42.95	43.20	42.45	42.50	42.50	1,713,425
Oct 24, 2024	43.60	43.70	42.70	42.70	42.70	2,427,254
Oct 23, 2024	44.40	44.90	43.70	43.70	43.70	1,968,417
Oct 22, 2024	45.00	45.00	44.05	44.50	44.50	1,531,789
Oct 21, 2024	45.55	45.55	44.30	44.85	44.85	1,411,500
Oct 18, 2024	46.25	46.25	45.15	45.25	45.25	1,907,700
Oct 17, 2024	47.10	47.45	46.20	46.20	46.20	1,782,695
Oct 16, 2024	46.25	47.10	45.75	47.10	47.10	3,406,962
Oct 15, 2024	46.50	46.90	45.60	46.25	46.25	1,380,360
Oct 14, 2024	46.40	46.45	44.95	46.40	46.40	3,318,879
Oct 11, 2024	46.55	47.40	45.55	46.20	46.20	3,599,562
Oct 9, 2024	47.45	47.45	45.50	46.45	46.45	4,214,463
Oct 8, 2024	47.60	47.65	46.80	47.15	47.15	1,071,079
Oct 7, 2024	47.35	48.05	46.70	47.65	47.65	4,289,083
Oct 4, 2024	48.25	48.25	46.15	46.70	46.70	4,276,365
Oct 1, 2024	49.50	49.75	48.10	48.35	48.35	2,848,869
Sep 30, 2024	50.20	50.20	49.10	49.40	49.40	2,213,391
Sep 27, 2024	49.30	50.50	48.90	50.20	50.20	3,537,334
Sep 26, 2024	48.40	49.00	48.30	48.90	48.90	2,841,343
Sep 25, 2024	49.50	49.50	47.85	48.00	48.00	6,502,855
Sep 24, 2024	48.90	50.50	47.50	48.15	48.15	12,164,503
Sep 23, 2024	52.00	52.00	48.70	48.90	48.90	13,162,105
Sep 20, 2024	57.00	57.00	54.10	54.10	54.10	7,787,996
Sep 19, 2024	57.80	60.30	57.50	60.10	60.10	3,810,763
Sep 18, 2024	57.30	58.10	56.50	56.90	56.90	1,842,295
Sep 16, 2024	57.50	57.50	56.40	57.30	57.30	937,800
Sep 13, 2024	54.90	57.60	54.90	56.80	56.80	1,883,871
Sep 12, 2024	55.00	55.70	54.60	55.50	55.50	1,471,424
Sep 11, 2024	56.30	56.50	54.00	54.70	54.70	3,835,783
Sep 10, 2024	58.50	59.30	55.20	56.60	56.60	3,902,638
Sep 9, 2024	57.00	58.20	56.70	58.20	58.20	1,644,550
Sep 6, 2024	58.80	59.00	57.00	58.00	58.00	1,764,275
Sep 5, 2024	57.80	59.70	57.70	58.10	58.10	3,949,109
Sep 4, 2024	56.10	58.80	54.50	57.10	57.10	4,509,644
Sep 3, 2024	61.20	62.70	59.70	59.70	59.70	5,818,119
Sep 2, 2024	62.90	63.50	60.80	61.00	61.00	7,610,014
Aug 30, 2024	61.50	62.80	60.80	62.40	62.40	7,203,541
Aug 29, 2024	60.80	61.50	60.10	60.40	60.40	3,537,867
Aug 28, 2024	61.50	63.80	60.20	60.50	60.50	8,837,807
Aug 27, 2024	58.40	61.50	58.20	60.90	60.90	7,499,711
Aug 26, 2024	59.60	62.10	58.00	58.00	58.00	7,670,289
Aug 23, 2024	62.00	62.90	59.50	59.50	59.50	7,813,219
Aug 22, 2024	68.70	68.70	63.30	63.40	63.40	11,980,355
Aug 21, 2024	70.10	70.40	66.40	68.00	68.00	9,608,173
Aug 20, 2024	71.60	71.70	68.10	69.30	69.30	12,653,789
Aug 19, 2024	71.20	73.90	69.50	71.70	71.70	17,825,716
Aug 16, 2024	67.80	71.70	67.00	71.70	71.70	20,107,941
Aug 15, 2024	59.90	65.20	59.90	65.20	65.20	11,253,043
Aug 14, 2024	60.20	61.20	58.80	59.30	59.30	4,274,116
Aug 13, 2024	58.60	60.30	57.70	59.70	59.70	3,258,501
Aug 12, 2024	59.00	60.10	57.90	58.20	58.20	4,682,513
Aug 9, 2024	57.70	60.40	57.70	58.40	58.40	5,602,259
Aug 8, 2024	58.50	59.60	56.20	56.70	56.70	4,612,530
Aug 7, 2024	55.10	60.30	54.10	59.10	59.10	6,167,194
Aug 6, 2024	62.40	63.50	54.20	55.10	55.10	10,814,735
Aug 5, 2024	62.00	62.50	58.50	60.10	60.10	11,368,440
Aug 2, 2024	68.80	70.60	65.00	65.00	65.00	11,965,758
Aug 1, 2024	66.00	71.30	65.60	69.50	69.50	11,825,412
Jul 31, 2024	66.30	70.50	63.20	67.20	67.20	21,291,106
Jul 30, 2024	1050:1000 Stock Splits
Jul 30, 2024	67.40	67.40	63.10	64.80	64.80	10,268,754
Jul 29, 2024	68.10	70.86	66.67	67.62	67.62	13,946,063
Jul 26, 2024	67.90	70.67	66.38	67.33	67.33	16,275,291
Jul 23, 2024	64.10	69.81	64.00	69.81	69.81	23,324,690
Jul 22, 2024	63.81	65.05	61.52	63.52	63.52	8,498,250
Jul 19, 2024	65.24	65.90	62.10	64.00	64.00	8,058,582
Jul 18, 2024	65.05	66.57	63.81	65.33	65.33	8,374,340
Jul 17, 2024	64.29	66.38	63.62	65.24	65.24	9,876,565
Jul 16, 2024	63.90	66.48	63.71	64.38	64.38	16,089,432
Jul 15, 2024	59.71	64.67	59.24	63.33	63.33	12,187,599
Jul 12, 2024	60.76	61.52	58.95	59.14	59.14	4,630,771
Jul 11, 2024	61.90	62.86	60.10	60.67	60.67	8,435,643
Jul 10, 2024	56.67	61.43	56.67	61.14	61.14	12,807,037
Jul 9, 2024	57.05	57.43	56.57	56.57	56.57	1,688,720
Jul 8, 2024	58.48	59.43	56.67	56.76	56.76	4,220,725
Jul 5, 2024	59.33	59.33	57.71	58.48	58.48	2,213,393
Jul 4, 2024	59.43	59.62	58.48	58.86	58.86	2,448,714
Jul 3, 2024	59.05	59.52	58.29	58.76	58.76	1,544,595
Jul 2, 2024	59.81	60.19	58.57	58.86	58.86	3,090,900
Jul 1, 2024	56.48	59.90	56.29	59.81	59.81	10,287,681
Jun 28, 2024	56.76	58.48	56.48	56.48	56.48	2,846,681
Jun 27, 2024	56.10	57.24	55.71	56.67	56.67	1,592,115
Jun 26, 2024	57.05	57.33	56.19	56.19	56.19	2,141,320
Jun 25, 2024	58.10	58.19	56.67	56.67	56.67	2,612,606
Jun 24, 2024	57.05	57.71	56.86	57.33	57.33	1,878,650
Jun 21, 2024	57.62	58.29	56.29	56.95	56.95	3,417,408
Jun 20, 2024	57.43	58.76	57.05	57.62	57.62	5,021,480
Jun 19, 2024	56.76	57.43	55.90	57.33	57.33	2,896,633
Jun 18, 2024	55.90	57.05	55.81	56.48	56.48	1,404,182
Jun 17, 2024	57.52	57.81	55.81	55.90	55.90	2,940,578
Jun 14, 2024	57.05	58.76	56.76	57.33	57.33	3,069,164
Jun 13, 2024	56.76	56.95	55.71	56.57	56.57	2,465,925
Jun 12, 2024	57.81	57.81	55.24	56.76	56.76	5,891,382
Jun 11, 2024	59.90	60.00	57.33	57.62	57.62	5,016,914
Jun 7, 2024	56.95	59.05	56.67	58.76	58.76	4,676,263
Jun 6, 2024	57.14	57.62	55.71	57.14	57.14	4,278,435
Jun 5, 2024	59.71	60.29	57.05	57.14	57.14	8,060,687
Jun 4, 2024	59.81	60.10	58.19	59.71	59.71	6,071,509
Jun 3, 2024	59.05	60.48	57.43	59.52	59.52	13,573,905
May 31, 2024	55.81	59.33	55.71	58.10	58.10	19,214,544
May 30, 2024	55.52	56.67	55.14	55.43	55.43	4,013,063
May 29, 2024	54.95	56.29	54.00	55.71	55.71	4,665,933
May 28, 2024	55.33	56.38	54.76	55.14	55.14	3,468,052
May 27, 2024	52.57	56.00	52.38	55.43	55.43	4,526,439
May 24, 2024	52.67	52.76	50.57	52.48	52.48	8,056,625
May 23, 2024	55.14	55.43	52.48	53.33	53.33	9,019,260
May 22, 2024	56.00	56.38	54.76	55.62	55.62	4,717,645
May 21, 2024	56.00	56.95	55.71	55.90	55.90	4,594,076
May 20, 2024	58.67	58.95	56.10	56.29	56.29	8,100,067
May 17, 2024	57.33	58.29	56.48	58.10	58.10	11,817,072
May 16, 2024	54.29	57.71	54.00	56.38	56.38	15,627,375
May 15, 2024	53.33	54.00	51.62	53.43	53.43	11,863,407
May 14, 2024	57.33	57.43	52.57	52.86	52.86	11,011,148
May 13, 2024	59.81	59.81	56.00	57.14	57.14	8,263,383
May 10, 2024	61.43	61.81	58.76	59.05	59.05	10,770,238
May 9, 2024	63.71	64.48	60.38	61.24	61.24	12,177,750
May 8, 2024	65.43	66.29	61.90	63.81	63.81	15,966,621
May 7, 2024	64.19	68.38	61.14	65.43	65.43	32,595,833
May 6, 2024	67.62	67.62	63.62	65.05	65.05	22,110,757
May 3, 2024	60.57	65.24	59.81	65.14	65.14	32,155,911
May 2, 2024	61.90	65.24	60.57	61.24	61.24	39,434,182
Apr 30, 2024	56.00	62.10	53.71	60.29	60.29	38,097,872
Apr 29, 2024	54.19	58.67	53.52	56.48	56.48	30,830,639

5534.TW Chong Hong Construction Co., Ltd.

86.90

+1.52%

6186.TWO Shin Ruenn development Co., LTD

61.90

+2.31%

1436.TW Hua Yu Lien Development Co., Ltd

119.00

+0.42%

5522.TW Farglory Land Development Co., Ltd.

61.50

+0.16%

1808.TW Run Long Construction Co., Ltd.

32.85

+2.98%

3056.TW Fu Hua Innovation Co., Ltd.

38.40

0.00%

2542.TW Highwealth Construction Corp.

40.40

+0.62%

2442.TW Jean Co.,Ltd

23.65

+1.28%

5508.TWO Yungshin Construction & Development Co.,Ltd.

124.00

+1.64%

2524.TW King's Town Construction Co., Ltd.

48.55

+2.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Da-Li Development Co.,Ltd. (6177.TW)

Related Tickers