DLI Memory, Inc.(TW:7866)
135.00+27.00 (+25.00%)
TW:7866
DLI Memory, Inc. historical prices
135.00
At close:+27.00 (+25.00%)
DLI Memory, Inc. (7866) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 109.50 | 135.50 | 109.50 | 135.00 | 135.00 | +25.00% | 459,331 | 3.93 |
| Nov 10, 2026 | 100.00 | 112.00 | 100.00 | 108.00 | 108.00 | +19.07% | 127,401 | 1.07 |
| Nov 09, 2026 | 91.50 | 104.00 | 91.20 | 99.90 | 99.90 | +10.14% | 96,643 | 0.78 |
| Nov 06, 2026 | 98.80 | 98.80 | 87.30 | 90.70 | 90.70 | -9.75% | 347,804 | 2.90 |
| Nov 05, 2026 | 109.00 | 109.00 | 99.80 | 100.50 | 100.50 | -8.22% | 142,098 | 1.17 |
| Nov 04, 2026 | 113.00 | 114.00 | 104.50 | 109.50 | 109.50 | -3.10% | 132,290 | 1.08 |
| Nov 03, 2026 | 117.00 | 118.00 | 109.00 | 113.00 | 113.00 | -6.22% | 126,167 | 1.03 |
| Nov 02, 2026 | 119.50 | 121.00 | 114.50 | 120.50 | 120.50 | -1.63% | 102,054 | 0.83 |
| Oct 30, 2026 | 128.00 | 128.50 | 119.50 | 122.50 | 122.50 | -5.04% | 76,703 | 0.61 |
| Oct 29, 2026 | 130.00 | 130.00 | 126.50 | 129.00 | 129.00 | -0.77% | 53,363 | 0.42 |
| Oct 28, 2026 | 130.50 | 130.50 | 126.50 | 130.00 | 130.00 | +1.96% | 79,931 | 0.62 |
| Oct 27, 2026 | 127.00 | 130.50 | 124.50 | 127.50 | 127.50 | +0.39% | 73,695 | 0.56 |
| Oct 26, 2026 | 127.00 | 134.50 | 125.50 | 127.00 | 127.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 127.00 | 134.50 | 125.50 | 127.00 | 127.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 134.50 | 134.50 | 125.50 | 127.00 | 127.00 | -4.51% | 70,812 | 0.47 |
| Oct 21, 2026 | 133.00 | 136.50 | 131.50 | 133.00 | 133.00 | +1.53% | 56,133 | 0.37 |
| Oct 20, 2026 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | -1.13% | 88,739 | 0.58 |
| Oct 19, 2026 | 138.00 | 138.00 | 129.00 | 132.50 | 132.50 | -4.68% | 79,417 | 0.52 |
| Oct 16, 2026 | 137.50 | 141.50 | 137.00 | 139.00 | 139.00 | +1.46% | 46,867 | 0.31 |
| Oct 15, 2026 | 140.00 | 145.50 | 134.50 | 137.00 | 137.00 | -2.14% | 178,431 | 1.13 |
| Oct 14, 2026 | 142.00 | 144.00 | 140.00 | 140.00 | 140.00 | -0.71% | 79,980 | 0.49 |
| Oct 13, 2026 | 149.50 | 149.50 | 140.50 | 141.00 | 141.00 | -5.69% | 88,700 | 0.54 |
| Oct 12, 2026 | 146.00 | 149.50 | 146.00 | 149.50 | 149.50 | +1.70% | 55,694 | 0.33 |
| Oct 09, 2026 | 147.00 | 147.00 | 145.50 | 147.00 | 147.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 146.00 | 149.00 | 145.50 | 147.00 | 147.00 | -0.34% | 99,618 | 0.57 |
| Oct 07, 2026 | 151.00 | 151.00 | 147.50 | 147.50 | 147.50 | -1.99% | 89,950 | 0.52 |
| Oct 06, 2026 | 152.50 | 154.00 | 149.00 | 150.50 | 150.50 | -1.95% | 220,303 | 1.29 |
| Oct 05, 2026 | 156.00 | 160.00 | 153.00 | 153.50 | 153.50 | -1.29% | 104,344 | 0.61 |
| Oct 02, 2026 | 159.00 | 159.00 | 151.50 | 155.50 | 155.50 | -0.96% | 79,074 | 0.46 |
| Oct 01, 2026 | 161.00 | 161.00 | 156.50 | 157.00 | 157.00 | -1.57% | 57,339 | 0.33 |
| Sep 30, 2026 | 163.50 | 163.50 | 158.00 | 159.50 | 159.50 | -0.62% | 91,323 | 0.52 |
| Sep 29, 2026 | 158.00 | 162.50 | 157.00 | 160.50 | 160.50 | +1.90% | 50,312 | 0.28 |
| Sep 28, 2026 | 157.50 | 158.00 | 157.00 | 157.50 | 157.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 157.50 | 158.00 | 157.00 | 157.50 | 157.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 156.50 | 159.00 | 156.50 | 157.50 | 157.50 | -0.32% | 35,437 | 0.19 |
| Sep 23, 2026 | 159.50 | 160.50 | 157.00 | 158.00 | 158.00 | +0.32% | 33,427 | 0.17 |
| Sep 22, 2026 | 160.50 | 163.00 | 154.00 | 157.50 | 157.50 | -1.87% | 128,169 | 0.66 |
| Sep 21, 2026 | 161.50 | 164.00 | 159.50 | 160.50 | 160.50 | -0.31% | 74,783 | 0.38 |
| Sep 18, 2026 | 162.50 | 164.00 | 160.50 | 161.00 | 161.00 | -0.62% | 103,352 | 0.51 |
| Sep 17, 2026 | 163.00 | 163.00 | 160.50 | 162.00 | 162.00 | -0.31% | 64,247 | 0.31 |
| Sep 16, 2026 | 162.00 | 163.00 | 160.00 | 162.50 | 162.50 | +1.56% | 109,014 | 0.52 |
| Sep 15, 2026 | 163.00 | 166.50 | 159.50 | 160.00 | 160.00 | -3.03% | 61,410 | 0.29 |
| Sep 14, 2026 | 166.00 | 169.00 | 161.50 | 165.00 | 165.00 | +0.92% | 111,672 | 0.52 |
| Sep 11, 2026 | 165.00 | 165.00 | 158.50 | 163.50 | 163.50 | -1.21% | 155,770 | 0.72 |
| Sep 10, 2026 | 169.00 | 169.00 | 162.00 | 165.50 | 165.50 | -1.49% | 75,681 | 0.34 |
| Sep 09, 2026 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | -0.59% | 37,299 | 0.17 |
| Sep 08, 2026 | 171.00 | 171.00 | 166.00 | 169.00 | 169.00 | -1.17% | 178,874 | 0.78 |
| Sep 07, 2026 | 171.00 | 177.50 | 166.50 | 171.00 | 171.00 | +1.18% | 114,056 | 0.49 |
| Sep 04, 2026 | 165.00 | 169.00 | 161.00 | 169.00 | 169.00 | +4.32% | 139,012 | 0.59 |
| Sep 03, 2026 | 162.50 | 165.50 | 158.00 | 162.00 | 162.00 | -1.82% | 102,885 | 0.42 |
