Stock listing
TPEx:7866 DLI Memory, Inc. (丹立) 股價
Follow DLI Memory, Inc. into a list and get an email when it puts out news.
Share price · TPEX:7866
$122.50 TWD -6.50 (-5.0%)
Close on Oct 30, 2026
- Day range
- $119.50 – $128.50 TWDOct 30, 2026
- Volume
- 76,703 sharesOct 30, 2026
- 52-week range
- $47.63 – $238.97 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $22.80M TWDMedian day 103,848 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:7866 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $122.50 | -6.50 | -5.0% | $128.00 | $128.50 | $119.50 | 76,703 | |
| $129.00 | -1.00 | -0.8% | $130.00 | $130.00 | $126.50 | 53,363 | |
| $130.00 | +2.50 | +2.0% | $130.50 | $130.50 | $126.50 | 79,931 | |
| $127.50 | +0.50 | +0.4% | $127.00 | $130.50 | $124.50 | 73,695 | |
| $127.00 | -6.00 | -4.5% | $134.50 | $134.50 | $125.50 | 70,812 | |
| $133.00 | +2.00 | +1.5% | $133.00 | $136.50 | $131.50 | 56,133 | |
| $131.00 | -1.50 | -1.1% | $133.00 | $134.00 | $130.00 | 88,739 | |
| $132.50 | -6.50 | -4.7% | $138.00 | $138.00 | $129.00 | 79,417 | |
| $139.00 | +2.00 | +1.5% | $137.50 | $141.50 | $137.00 | 46,867 | |
| $137.00 | -3.00 | -2.1% | $140.00 | $145.50 | $134.50 | 178,431 | |
| $140.00 | -1.00 | -0.7% | $142.00 | $144.00 | $140.00 | 79,980 | |
| $141.00 | -8.50 | -5.7% | $149.50 | $149.50 | $140.50 | 88,700 | |
| $149.50 | +2.50 | +1.7% | $146.00 | $149.50 | $146.00 | 55,694 | |
| $147.00 | -0.50 | -0.3% | $146.00 | $149.00 | $145.50 | 99,618 | |
| $147.50 | -3.00 | -2.0% | $151.00 | $151.00 | $147.50 | 89,950 | |
| $150.50 | -3.00 | -2.0% | $152.50 | $154.00 | $149.00 | 220,303 | |
| $153.50 | -2.00 | -1.3% | $156.00 | $160.00 | $153.00 | 104,344 | |
| $155.50 | -1.50 | -1.0% | $159.00 | $159.00 | $151.50 | 79,074 | |
| $157.00 | -2.50 | -1.6% | $161.00 | $161.00 | $156.50 | 57,339 | |
| $159.50 | -1.00 | -0.6% | $163.50 | $163.50 | $158.00 | 91,323 | |
| $160.50 | +3.00 | +1.9% | $158.00 | $162.50 | $157.00 | 50,312 | |
| $157.50 | -0.50 | -0.3% | $156.50 | $159.00 | $156.50 | 35,437 | |
| $158.00 | +0.50 | +0.3% | $159.50 | $160.50 | $157.00 | 33,427 | |
| $157.50 | -3.00 | -1.9% | $160.50 | $163.00 | $154.00 | 128,169 | |
| $160.50 | -0.50 | -0.3% | $161.50 | $164.00 | $159.50 | 74,783 | |
| $161.00 | -1.00 | -0.6% | $162.50 | $164.00 | $160.50 | 103,352 | |
| $162.00 | -0.50 | -0.3% | $163.00 | $163.00 | $160.50 | 64,247 | |
| $162.50 | +2.50 | +1.6% | $162.00 | $163.00 | $160.00 | 109,014 | |
| $160.00 | -5.00 | -3.0% | $163.00 | $166.50 | $159.50 | 61,410 | |
| $165.00 | +1.50 | +0.9% | $166.00 | $169.00 | $161.50 | 111,672 | |
| $163.50 | -2.00 | -1.2% | $165.00 | $165.00 | $158.50 | 155,770 | |
| $165.50 | -2.50 | -1.5% | $169.00 | $169.00 | $162.00 | 75,681 | |
| $168.00 | -1.00 | -0.6% | $170.00 | $170.00 | $165.00 | 37,299 | |
| $169.00 | -2.00 | -1.2% | $171.00 | $171.00 | $166.00 | 178,874 | |
| $171.00 | +2.00 | +1.2% | $171.00 | $177.50 | $166.50 | 114,056 | |
| $169.00 | +7.00 | +4.3% | $165.00 | $169.00 | $161.00 | 139,012 | |
| $162.00 | -3.00 | -1.8% | $162.50 | $165.50 | $158.00 | 102,885 | |
| $165.00 | +2.00 | +1.2% | $162.00 | $166.00 | $159.50 | 86,249 | |
| $163.00 | +2.00 | +1.2% | $161.00 | $163.00 | $158.50 | 99,386 | |
| $161.00 | +3.00 | +1.9% | $154.00 | $161.00 | $154.00 | 79,821 | |
| $158.00 | +3.00 | +1.9% | $158.00 | $161.50 | $157.00 | 51,697 | |
| $155.00 | -2.50 | -1.6% | $158.00 | $159.00 | $155.00 | 143,841 | |
| $157.50 | -2.00 | -1.3% | $164.50 | $164.50 | $154.50 | 226,416 | |
| $159.50 | -6.00 | -3.6% | $165.00 | $165.00 | $155.50 | 152,423 | |
| $165.50 | +6.186 | +3.9% | $157.00 | $173.00 | $157.00 | 429,646 | |
| $159.31 | +11.15 | +7.5% | $148.16 | $160.11 | $147.37 | 605,508 | |
| $148.16 | 0.00 | 0.0% | $151.35 | $151.35 | $146.57 | 285,949 | |
| $148.16 | -0.797 | -0.5% | $145.77 | $150.55 | $142.59 | 192,263 | |
| $148.96 | 0.00 | 0.0% | $151.35 | $152.14 | $144.18 | 268,191 | |
| $148.96 | +5.576 | +3.9% | $144.18 | $151.35 | $141.79 | 414,072 | |
| $143.38 | +2.39 | +1.7% | $142.59 | $144.98 | $140.59 | 339,751 | |
| $140.99 | -3.186 | -2.2% | $144.18 | $144.98 | $136.21 | 334,948 | |
| $144.18 | +4.779 | +3.4% | $143.38 | $151.35 | $140.20 | 465,788 | |
| $139.40 | -4.381 | -3.0% | $143.78 | $143.78 | $135.42 | 145,225 | |
| $143.78 | +1.991 | +1.4% | $143.38 | $145.77 | $139.40 | 289,947 | |
| $141.79 | +3.983 | +2.9% | $137.81 | $145.77 | $137.81 | 308,219 | |
| $137.81 | 0.00 | 0.0% | $138.60 | $138.60 | $132.63 | 128,446 | |
| $137.81 | +6.771 | +5.2% | $132.23 | $140.99 | $132.23 | 172,343 | |
| $131.04 | +9.957 | +8.2% | $118.29 | $133.82 | $118.29 | 256,326 | |
| $121.08 | -0.398 | -0.3% | $118.69 | $122.67 | $113.91 | 155,704 | |
| $121.48 | +18.32 | +17.8% | $104.75 | $126.65 | $104.75 | 370,424 | |
| $103.16 | -1.991 | -1.9% | $102.76 | $111.92 | $100.77 | 227,419 |
- Ticker
- TPEx:7866
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about DLI Memory, Inc.