TWSE · 6177 · stock

Da-Li Development Co.,Ltd. (6177) stock price history

Every TWSE trading session of Da-Li Development Co.,Ltd. from Dec 31, 2007 to Sep 24, 2026: 4,591 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6177 data, free keyYear by year table

6177 adjusted close, 2007 to 2026

6177Da-Li Development Co.,Ltd.
NT$46.20-1.7% over one year
2010201520202025
NT$58.55
All time high, 2024
NT$53.09
52 week high, NT$38.97 low
4,591
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

6177 key facts

  • Da-Li Development Co.,Ltd. (6177) closed at NT$46.20 on Sep 24, 2026 on TWSE.
  • 6177's all time high close is NT$58.55, set on Aug 16, 2024; its all time low close is NT$1.01 on Dec 12, 2008.
  • 6177's 52 week range is NT$38.97 to NT$53.09.
  • 6177 returned -1.7% over the year to Sep 24, 2026 and +136.5% over five years.
  • Over ten years 6177 returned +500%, +19.6% a year compounded.
  • 6177's deepest drawdown was -69.8% from Feb 22, 2008 to Dec 12, 2008.
  • DataCedar holds 4,591 daily sessions of 6177 history from Dec 31, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6177 price chart, 2007 to 2026

6177 adjusted close, Dec 31, 2007 to Sep 24, 2026NT$1.06NT$3.85NT$14.00NT$50.912010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6177 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-2.1%
3 months+6.8%
6 months+3.6%
Year to date-8.3%
1 year-1.7%
3 years+98.3%
5 years+136.5%
10 years+500.1%
Since Dec 31, 2007+1,736%
Compound annual growth, 18.7 years+16.8%

6177 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$58.55 on Aug 16, 2024
All time low close
NT$1.01 on Dec 12, 2008
52 week high
NT$53.09 on Jan 9, 2026
52 week low
NT$38.97 on May 26, 2026
Deepest drawdown
-69.8% from Feb 22, 2008 to Dec 12, 2008, recovered Jan 15, 2010
Best single session
+22.3% on Jul 24, 2013
Worst single session
-16.9% on Jul 23, 2013
Volatility, 1 year annualised
26.5%
Sessions closing higher, 1 year
47%
Growth of 1 since 2007
18.4×
Best calendar year
2009, +148%
Worst calendar year
2008, -54%

6177 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 31, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$50.37NT$53.09NT$38.97NT$46.20-8.3%271.6M178
2025NT$36.06NT$51.78NT$31.41NT$50.37+39.4%463.3M242
2024NT$25.87NT$60.35NT$24.57NT$36.14+39.5%1.3B242
2023NT$20.30NT$26.35NT$20.27NT$25.90+27.8%153.5M239
2022NT$18.76NT$20.37NT$17.87NT$20.27+7.7%112.8M246
2021NT$18.18NT$20.52NT$15.76NT$18.82+3.5%191.6M243
2020NT$14.58NT$19.45NT$10.66NT$18.18+24.7%295.7M245
2019NT$13.64NT$16.33NT$13.23NT$14.58+9.0%137.8M241
2018NT$14.52NT$16.60NT$12.19NT$13.38-7.7%136M245
2017NT$7.32NT$15.06NT$7.21NT$14.50+98.0%145.9M243
2016NT$6.65NT$8.18NT$6.00NT$7.32+10.4%93.1M244
2015NT$9.82NT$12.13NT$5.56NT$6.63-32.4%185.6M246
2014NT$9.07NT$10.34NT$8.02NT$9.82+9.5%107.3M248
2013NT$6.28NT$9.70NT$6.25NT$8.97+44.1%120.6B244
2012NT$3.86NT$6.30NT$3.55NT$6.23+72.5%114.9M248
2011NT$5.11NT$5.78NT$3.47NT$3.61-31.0%125.9M247
2010NT$3.03NT$5.39NT$2.86NT$5.23+82.1%252.5M250
2009NT$1.16NT$3.01NT$1.09NT$2.87+148.3%43.1M248
2008NT$2.46NT$3.36NT$0.9872NT$1.16-54.1%52.5M251
2007NT$2.44NT$2.52NT$2.44NT$2.52n/a212.5K1

6177 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$46.20-1.9%
August 2026NT$47.10+6.2%
July 2026NT$44.37+4.9%
June 2026NT$42.30+6.4%
May 2026NT$39.77-6.8%
April 2026NT$42.68-2.9%
March 2026NT$43.95-1.1%
February 2026NT$44.42+0.7%
January 2026NT$44.09-12.5%
December 2025NT$50.37+11.9%
November 2025NT$45.02-2.7%
October 2025NT$46.29+0.4%

About the 6177 data

Daily bars. 4,591 sessions from Dec 31, 2007 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6177/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6165 Lang Inc.
  • 6166 Adlink Technology Inc.
  • 6168 Harvatek Corporation
  • 6176 Radiant Opto-Electronics Corporation
  • 6183 Trade-Van Information Services Co.
  • 6184 Dafeng TV Ltd.
  • 6189 Promate Electronic Co.,Ltd.
  • 6191 Global Brands Manufacture Ltd.

Common questions

6177 share price history

Start with any symbol.

Start free