Taiwan - Delayed Quote
TWD
De Licacy Industrial Co., Ltd. (1464.TW)
9.66
-0.04
(-0.41%)
At close: 1:30:22 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.70
9.71
9.62
9.66
9.66
146,598
Oct 30, 2026
9.86
9.86
9.68
9.70
9.70
612,423
Oct 29, 2026
9.89
9.89
9.82
9.88
9.88
193,209
Oct 28, 2026
9.88
9.92
9.85
9.88
9.88
160,424
Oct 27, 2026
9.86
9.91
9.83
9.88
9.88
223,000
Oct 23, 2026
9.86
9.86
9.86
9.86
9.86
-
Oct 22, 2026
9.88
9.92
9.85
9.86
9.86
343,810
Oct 21, 2026
9.92
9.92
9.87
9.88
9.88
220,064
Oct 20, 2026
9.91
9.93
9.87
9.88
9.88
173,468
Oct 19, 2026
9.90
9.94
9.89
9.91
9.91
154,110
Oct 16, 2026
9.95
9.98
9.90
9.93
9.93
298,908
Oct 15, 2026
10.00
10.00
9.92
9.95
9.95
285,091
Oct 14, 2026
9.94
10.00
9.94
9.98
9.98
213,386
Oct 13, 2026
9.92
9.95
9.87
9.94
9.94
268,168
Oct 12, 2026
9.93
9.93
9.90
9.92
9.92
197,366
Oct 8, 2026
9.94
9.94
9.90
9.93
9.93
165,858
Oct 7, 2026
9.91
9.95
9.91
9.94
9.94
279,278
Oct 6, 2026
9.93
9.95
9.91
9.91
9.91
264,603
Oct 5, 2026
9.99
10.00
9.93
9.93
9.93
231,495
Oct 2, 2026
9.98
10.05
9.97
9.99
9.99
146,245
Oct 1, 2026
9.98
10.00
9.96
10.00
10.00
324,146
Sep 30, 2026
9.95
10.00
9.93
9.98
9.98
291,038
Sep 29, 2026
9.98
9.99
9.93
9.94
9.94
436,067
Sep 24, 2026
10.00
10.00
9.96
9.97
9.97
131,210
Sep 23, 2026
10.05
10.05
9.99
10.00
10.00
174,001
Sep 22, 2026
10.05
10.05
9.96
10.00
10.00
356,522
Sep 21, 2026
9.95
10.05
9.93
9.95
9.95
311,910
Sep 18, 2026
9.98
9.98
9.93
9.95
9.95
143,208
Sep 17, 2026
9.92
9.98
9.90
9.94
9.94
364,724
Sep 16, 2026
9.96
10.00
9.87
9.91
9.91
536,246
Sep 15, 2026
10.00
10.00
9.90
9.96
9.96
490,190
Sep 14, 2026
9.98
9.98
9.94
9.95
9.95
215,765
Sep 11, 2026
10.00
10.05
9.96
9.99
9.99
167,012
Sep 10, 2026
10.05
10.05
9.99
10.00
10.00
228,203
Sep 9, 2026
10.05
10.05
9.97
10.05
10.05
435,304
Sep 8, 2026
10.05
10.10
10.00
10.05
10.05
470,568
Sep 7, 2026
10.15
10.15
10.00
10.05
10.05
217,065
Sep 4, 2026
10.05
10.15
10.00
10.10
10.10
219,364
Sep 3, 2026
10.10
10.10
10.05
10.05
10.05
310,369
Sep 2, 2026
10.10
10.15
10.00
10.05
10.05
390,260
Sep 1, 2026
10.15
10.20
10.00
10.05
10.05
510,319
Aug 31, 2026
10.15
10.20
10.05
10.15
10.15
258,212
Aug 28, 2026
10.30
10.30
10.15
10.15
10.15
226,927
Aug 27, 2026
10.25
10.35
10.25
10.35
10.35
176,181
Aug 26, 2026
10.30
10.40
10.25
10.30
10.30
174,072
Aug 25, 2026
10.35
10.40
10.25
10.30
10.30
144,339
Aug 24, 2026
10.30
10.35
10.25
10.35
10.35
144,075
Aug 21, 2026
10.20
10.30
10.15
10.30
10.30
167,326
Aug 20, 2026
10.15
10.25
10.10
10.20
10.20
147,927
Aug 19, 2026
10.10
10.15
10.05
10.10
10.10
259,025
Aug 18, 2026
10.15
10.20
10.10
10.10
10.10
229,415
Aug 17, 2026
10.20
10.20
10.05
10.15
10.15
360,652
Aug 14, 2026
10.20
10.20
10.10
10.20
10.20
267,279
Aug 13, 2026
10.25
10.30
10.15
10.20
10.20
360,002
Aug 12, 2026
10.25
10.35
10.20
10.25
10.25
197,240
Aug 11, 2026
10.45
10.45
10.15
10.20
10.20
417,217
Aug 10, 2026
10.40
10.50
10.40
10.40
10.40
331,702
Aug 7, 2026
10.40
10.60
10.35
10.35
10.35
404,228
Aug 6, 2026
10.35
10.50
10.35
10.40
10.40
264,400
Aug 5, 2026
10.30
10.40
10.25
10.30
10.30
266,227
Aug 4, 2026
10.25
10.30
10.20
10.25
10.25
281,501
Aug 3, 2026
10.45
10.45
10.25
10.30
10.30
269,418
Jul 31, 2026
10.45
10.55
10.30
10.35
10.35
339,616
Jul 30, 2026
10.35
10.40
10.25
10.30
10.30
507,430
Jul 29, 2026
10.45
10.45
10.15
10.25
10.25
685,960
Jul 28, 2026
10.40
10.40
10.25
10.35
10.35
390,050
Jul 27, 2026
10.40
10.50
10.30
10.45
10.45
460,896
Jul 24, 2026
10.40
10.45
10.30
10.40
10.40
265,005
Jul 23, 2026
10.40
10.55
10.35
10.40
10.40
340,075
Jul 22, 2026
10.50
10.55
10.35
10.40
10.40
334,234
Jul 21, 2026
10.50
10.65
10.40
10.50
10.50
345,143
Jul 20, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
10.40
10.60
10.35
10.45
10.45
422,366
Jul 17, 2026
10.70
10.85
10.50
10.60
10.35
730,290
Jul 16, 2026
10.85
10.85
10.65
10.75
10.50
310,603
Jul 15, 2026
10.65
10.85
10.55
10.80
10.55
388,623
Jul 14, 2026
10.80
10.80
10.50
10.55
10.30
487,080
Jul 13, 2026
10.60
10.75
10.55
10.65
10.40
377,032
Jul 9, 2026
10.70
10.70
10.45
10.55
10.30
351,414
Jul 8, 2026
10.95
10.95
10.60
10.65
10.40
384,045
Jul 7, 2026
11.10
11.10
10.85
10.95
10.69
790,251
Jul 6, 2026
11.10
11.45
10.95
11.10
10.84
1,289,434
Jul 3, 2026
10.95
11.30
10.90
11.00
10.74
2,286,478
Jul 2, 2026
10.50
10.85
10.20
10.85
10.59
1,282,986
Jul 1, 2026
10.25
10.75
10.20
10.65
10.40
1,707,614
Jun 30, 2026
10.30
10.30
10.20
10.25
10.01
346,495
Jun 29, 2026
10.10
10.30
10.10
10.30
10.06
534,037
Jun 26, 2026
10.20
10.20
10.00
10.10
9.86
1,208,642
Jun 25, 2026
10.15
10.25
10.05
10.20
9.96
840,413
Jun 24, 2026
10.05
10.25
10.05
10.15
9.91
552,456
Jun 23, 2026
10.25
10.25
10.00
10.15
9.91
711,043
Jun 22, 2026
10.30
10.30
10.20
10.20
9.96
598,834
Jun 18, 2026
10.40
10.40
10.25
10.30
10.06
510,326
Jun 17, 2026
10.35
10.35
10.25
10.30
10.06
425,289
Jun 16, 2026
10.45
10.45
10.30
10.35
10.11
348,918
Jun 15, 2026
10.50
10.50
10.35
10.45
10.20
425,125
Jun 12, 2026
10.35
10.45
10.30
10.40
10.15
526,414
Jun 11, 2026
10.35
10.35
10.20
10.30
10.06
341,793
Jun 10, 2026
10.25
10.40
10.20
10.35
10.11
720,872
Jun 9, 2026
10.40
10.60
10.30
10.35
10.11
580,614
Jun 8, 2026
10.35
10.50
10.20
10.40
10.15
696,534
Jun 5, 2026
10.75
10.85
10.55
10.60
10.35
730,238
Jun 4, 2026
10.65
10.80
10.50
10.70
10.45
631,038
Jun 3, 2026
10.45
10.80
10.30
10.75
10.50
1,456,031
Jun 2, 2026
10.40
10.40
10.15
10.30
10.06
615,645
Jun 1, 2026
10.30
10.30
10.10
10.25
10.01
439,157
May 29, 2026
10.10
10.20
10.05
10.20
9.96
429,583
May 28, 2026
10.10
10.10
10.00
10.10
9.86
714,443
May 27, 2026
10.15
10.15
10.00
10.10
9.86
607,991
May 26, 2026
10.05
10.20
10.05
10.10
9.86
292,930
May 25, 2026
10.10
10.10
10.00
10.05
9.81
902,901
May 22, 2026
10.25
10.25
10.05
10.10
9.86
437,631
May 21, 2026
10.15
10.25
10.10
10.25
10.01
455,312
May 20, 2026
10.10
10.15
10.00
10.15
9.91
414,970
May 19, 2026
10.05
10.20
10.00
10.00
9.76
314,909
May 18, 2026
10.00
10.15
10.00
10.05
9.81
705,215
May 15, 2026
10.15
10.15
10.00
10.00
9.76
411,983
May 14, 2026
10.15
10.20
9.99
10.15
9.91
794,060
May 13, 2026
10.40
10.40
10.10
10.15
9.91
694,773
May 12, 2026
10.15
10.40
10.15
10.35
10.11
541,360
May 11, 2026
10.00
10.10
9.99
10.05
9.81
458,442
May 8, 2026
10.10
10.10
9.99
10.00
9.76
424,253
May 7, 2026
9.95
10.10
9.94
10.05
9.81
390,640
May 6, 2026
9.91
9.97
9.89
9.91
9.68
740,866
May 5, 2026
9.94
9.94
9.89
9.91
9.68
586,990
May 4, 2026
10.00
10.00
9.92
9.94
9.71
1,004,830
Apr 30, 2026
10.05
10.10
10.00
10.00
9.76
333,209
Apr 29, 2026
10.10
10.15
10.05
10.05
9.81
281,133
Apr 28, 2026
10.00
10.15
10.00
10.05
9.81
398,558
Apr 27, 2026
10.20
10.20
10.05
10.05
9.81
734,194
Apr 24, 2026
10.25
10.25
10.15
10.20
9.96
331,589
Apr 23, 2026
10.30
10.40
10.15
10.20
9.96
772,723
Apr 22, 2026
10.40
10.40
10.30
10.30
10.06
317,679
Apr 21, 2026
10.45
10.50
10.35
10.40
10.15
464,609
Apr 20, 2026
10.60
10.60
10.40
10.45
10.20
429,026
Apr 17, 2026
10.45
10.55
10.45
10.55
10.30
379,805
Apr 16, 2026
10.40
10.60
10.40
10.45
10.20
407,979
Apr 15, 2026
10.45
10.50
10.40
10.40
10.15
235,181
Apr 14, 2026
10.45
10.55
10.30
10.45
10.20
688,679
Apr 13, 2026
10.35
10.45
10.30
10.40
10.15
304,605
Apr 10, 2026
10.30
10.40
10.25
10.35
10.11
461,764
Apr 9, 2026
10.40
10.40
10.20
10.25
10.01
877,829
Apr 8, 2026
10.30
10.50
10.30
10.40
10.15
411,900
Apr 7, 2026
10.35
10.40
10.30
10.30
10.06
297,878
Apr 2, 2026
10.50
10.50
10.35
10.35
10.11
157,626
Apr 1, 2026
10.45
10.55
10.40
10.45
10.20
231,482
Mar 31, 2026
10.40
10.45
10.25
10.30
10.06
351,678
Mar 30, 2026
10.35
10.50
10.30
10.50
10.25
348,719
Mar 27, 2026
10.45
10.45
10.30
10.35
10.11
488,737
Mar 26, 2026
10.50
10.55
10.45
10.45
10.20
230,308
Mar 25, 2026
10.50
10.50
10.35
10.40
10.15
277,814
Mar 24, 2026
10.50
10.55
10.30
10.35
10.11
291,827
Mar 23, 2026
10.50
10.50
10.30
10.35
10.11
713,296
Mar 20, 2026
10.60
10.65
10.45
10.50
10.25
520,767
Mar 19, 2026
10.70
10.75
10.55
10.60
10.35
543,337
Mar 18, 2026
10.80
10.80
10.65
10.75
10.50
309,578
Mar 17, 2026
10.65
10.75
10.60
10.65
10.40
500,259
Mar 16, 2026
10.70
10.80
10.60
10.65
10.40
303,076
Mar 13, 2026
10.65
10.75
10.65
10.70
10.45
204,831
Mar 12, 2026
10.90
10.90
10.70
10.75
10.50
507,856
Mar 11, 2026
10.85
11.00
10.85
10.85
10.59
339,965
Mar 10, 2026
10.95
11.05
10.80
10.85
10.59
284,776
Mar 9, 2026
10.85
11.00
10.75
10.90
10.64
621,163
Mar 6, 2026
10.80
11.35
10.80
11.30
11.03
757,053
Mar 5, 2026
10.75
10.85
10.70
10.80
10.55
403,758
Mar 4, 2026
10.85
10.85
10.55
10.65
10.40
1,157,242
Mar 3, 2026
10.95
11.00
10.85
10.90
10.64
565,311
Mar 2, 2026
11.20
11.20
10.95
10.95
10.69
458,893
Feb 26, 2026
11.15
11.15
10.95
11.00
10.74
431,994
Feb 25, 2026
11.05
11.05
11.00
11.00
10.74
561,038
Feb 24, 2026
11.15
11.20
11.05
11.05
10.79
465,090
Feb 23, 2026
11.15
11.25
11.15
11.15
10.89
392,585
Feb 11, 2026
11.10
11.20
11.00
11.15
10.89
318,623
Feb 10, 2026
11.15
11.15
11.00
11.05
10.79
402,837
Feb 9, 2026
11.10
11.20
11.05
11.05
10.79
241,772
Feb 6, 2026
11.25
11.25
11.05
11.10
10.84
409,353
Feb 5, 2026
11.20
11.25
11.15
11.25
10.98
230,209
Feb 4, 2026
11.10
11.20
11.00
11.20
10.94
195,730
Feb 3, 2026
11.20
11.20
11.05
11.10
10.84
269,475
Feb 2, 2026
11.25
11.25
11.05
11.10
10.84
409,541
Jan 30, 2026
11.45
11.45
11.20
11.25
10.98
427,320
Jan 29, 2026
11.45
11.50
11.35
11.45
11.18
398,858
Jan 28, 2026
11.70
11.70
11.35
11.45
11.18
519,474
Jan 27, 2026
11.85
11.85
11.55
11.65
11.38
281,423
Jan 26, 2026
11.50
11.80
11.45
11.65
11.38
597,166
Jan 23, 2026
11.70
11.70
11.50
11.50
11.23
480,283
Jan 22, 2026
11.75
11.85
11.60
11.65
11.38
368,424
Jan 21, 2026
11.80
11.80
11.60
11.70
11.42
458,472
Jan 20, 2026
12.00
12.00
11.80
11.80
11.52
646,158
Jan 19, 2026
11.85
11.95
11.80
11.90
11.62
609,178
Jan 16, 2026
11.90
12.00
11.80
11.85
11.57
1,525,536
Jan 15, 2026
11.45
12.10
11.45
11.80
11.52
945,649
Jan 14, 2026
11.35
11.60
11.35
11.55
11.28
609,538
Jan 13, 2026
11.40
11.40
11.30
11.35
11.08
315,673
Jan 12, 2026
11.15
11.40
11.15
11.30
11.03
428,319
Jan 9, 2026
11.15
11.20
11.05
11.15
10.89
252,559
Jan 8, 2026
11.20
11.20
11.10
11.15
10.89
256,426
Jan 7, 2026
11.05
11.20
11.00
11.05
10.79
365,784
Jan 6, 2026
10.95
11.05
10.90
10.95
10.69
452,640
Jan 5, 2026
11.00
11.00
10.85
10.95
10.69
922,889
Jan 2, 2026
11.05
11.10
11.00
11.00
10.74
297,709
Dec 31, 2025
11.20
11.20
11.00
11.05
10.79
873,640
Dec 30, 2025
11.15
11.20
11.15
11.20
10.94
182,440
Dec 29, 2025
11.25
11.30
11.15
11.15
10.89
254,896
Dec 26, 2025
11.25
11.25
11.10
11.15
10.89
219,706
Dec 24, 2025
11.25
11.25
11.05
11.15
10.89
287,248
Dec 23, 2025
11.25
11.45
11.15
11.25
10.98
255,233
Dec 22, 2025
11.20
11.25
11.15
11.25
10.98
110,189
Dec 19, 2025
11.15
11.20
11.10
11.15
10.89
176,058
Dec 18, 2025
11.05
11.20
11.05
11.15
10.89
114,265
Dec 17, 2025
11.20
11.20
11.05
11.05
10.79
262,181
Dec 16, 2025
11.20
11.25
11.10
11.10
10.84
382,639
Dec 15, 2025
11.30
11.35
11.20
11.25
10.98
162,384
Dec 12, 2025
11.30
11.45
11.25
11.30
11.03
521,614
Dec 11, 2025
11.25
11.30
11.15
11.20
10.94
466,408
Dec 10, 2025
11.30
11.35
11.20
11.25
10.98
271,843
Dec 9, 2025
11.30
11.30
11.10
11.30
11.03
204,012
Dec 8, 2025
11.50
11.50
11.20
11.30
11.03
518,473
Dec 5, 2025
11.65
11.70
11.50
11.55
11.28
362,081
Dec 4, 2025
11.55
11.75
11.50
11.65
11.38
675,740
Dec 3, 2025
11.40
11.50
11.30
11.45
11.18
418,426
Dec 2, 2025
11.25
11.45
11.20
11.30
11.03
316,998
Dec 1, 2025
11.35
11.40
11.25
11.25
10.98
257,211
Nov 28, 2025
11.40
11.40
11.25
11.35
11.08
350,020
Nov 27, 2025
11.10
11.45
11.10
11.40
11.13
728,697
Nov 26, 2025
10.95
11.10
10.95
11.10
10.84
387,437
Nov 25, 2025
10.95
10.95
10.85
10.95
10.69
114,146
Nov 24, 2025
10.90
11.00
10.85
10.95
10.69
211,110
Nov 21, 2025
10.85
10.90
10.70
10.80
10.55
392,754
Nov 20, 2025
10.80
10.90
10.75
10.80
10.55
287,677
Nov 19, 2025
10.75
10.85
10.65
10.70
10.45
507,523
Nov 18, 2025
11.00
11.00
10.75
10.80
10.55
483,645
Nov 17, 2025
11.10
11.10
10.90
11.00
10.74
269,360
Nov 14, 2025
10.90
11.10
10.90
11.00
10.74
412,817
Nov 13, 2025
10.90
10.95
10.80
10.90
10.64
346,577
Nov 12, 2025
10.80
10.90
10.75
10.80
10.55
318,115
Nov 11, 2025
10.85
10.90
10.75
10.75
10.50
213,790
Nov 10, 2025
10.90
10.90
10.80
10.85
10.59
545,853
Nov 7, 2025
10.95
11.00
10.85
10.90
10.64
384,441
Nov 6, 2025
10.75
11.05
10.75
10.95
10.69
574,440
Nov 5, 2025
10.75
10.75
10.60
10.70
10.45
616,878
Nov 4, 2025
10.85
10.85
10.70
10.70
10.45
1,139,391
Nov 3, 2025
10.90
10.90
10.80
10.85
10.59
872,156
