Dyaco International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	30.500	31.000	30.300	30.350	30.350	208,350
2024-08-01	30.900	31.650	30.900	31.300	31.300	261,000
2024-07-31	30.600	30.800	30.450	30.750	30.750	73,113
2024-07-30	30.650	30.650	29.900	30.600	30.600	220,456
2024-07-29	31.200	31.200	30.650	30.650	30.650	99,370
2024-07-26	30.850	30.850	30.150	30.600	30.600	227,207
2024-07-23	30.400	31.000	30.400	30.900	30.900	128,524
2024-07-22	30.400	31.150	30.250	30.250	30.250	411,112
2024-07-19	31.050	31.050	30.200	30.350	30.350	388,173
2024-07-18	30.800	31.200	30.050	31.100	31.100	221,750
2024-07-17	30.476	30.857	30.286	30.381	30.381	400,266
2024-07-16	30.571	30.952	30.191	30.571	30.571	264,177
2024-07-15	31.238	31.333	30.381	30.476	30.476	292,668
2024-07-12	31.191	31.381	30.857	31.238	31.238	388,527
2024-07-11	31.048	31.381	30.667	31.000	31.000	562,037
2024-07-10	31.048	31.714	30.762	31.000	31.000	489,466
2024-07-09	30.762	32.191	30.476	31.095	31.095	1,197,166
2024-07-08	30.476	30.714	30.143	30.619	30.619	431,000
2024-07-05	30.095	30.667	29.952	30.286	30.286	446,435
2024-07-04	30.000	30.095	29.714	30.048	30.048	152,250
2024-07-03	29.810	30.000	29.714	29.905	29.905	150,280
2024-07-02	30.000	30.000	29.238	29.714	29.714	166,092
2024-07-01	29.762	30.667	29.667	30.095	30.095	209,202
2024-06-28	29.667	30.143	29.667	29.762	29.762	102,940
2024-06-27	29.905	30.000	29.619	29.810	29.810	125,174
2024-06-26	30.429	30.476	30.000	30.000	30.000	147,577
2024-06-25	30.429	30.476	29.524	30.429	30.429	240,570
2024-06-24	30.810	30.810	30.000	30.238	30.238	270,916
2024-06-21	30.000	30.667	29.714	30.667	30.667	537,865
2024-06-20	29.333	30.000	29.333	30.000	30.000	432,618
2024-06-19	29.571	29.571	28.952	29.238	29.238	297,255
2024-06-18	29.810	29.810	29.286	29.286	29.286	150,483
2024-06-17	29.095	29.714	28.952	29.476	29.476	389,550
2024-06-14	29.000	29.191	28.952	28.952	28.952	126,428
2024-06-13	29.191	29.524	28.952	29.048	29.048	305,000
2024-06-12	29.524	29.524	29.048	29.048	29.048	187,018
2024-06-11	30.000	30.000	29.333	29.333	29.333	185,850
2024-06-07	29.429	29.952	29.429	29.952	29.952	126,000
2024-06-06	29.429	29.571	29.191	29.381	29.381	203,700
2024-06-05	29.714	30.000	29.429	29.429	29.429	164,860
2024-06-04	30.095	30.095	29.571	29.714	29.714	184,800
2024-06-03	30.286	30.286	29.762	29.905	29.905	135,689
2024-05-31	30.191	30.191	29.857	30.000	30.000	137,571
2024-05-30	30.191	30.857	29.905	30.000	30.000	234,363
2024-05-29	30.000	30.333	29.762	30.333	30.333	228,007
2024-05-28	29.524	29.857	29.429	29.857	29.857	124,956
2024-05-27	30.048	30.048	29.429	29.429	29.429	270,165
2024-05-24	29.667	30.143	29.381	29.810	29.810	175,350
2024-05-23	30.191	30.191	29.667	29.667	29.667	294,000
2024-05-22	30.905	30.905	30.286	30.333	30.333	183,750
2024-05-21	30.667	30.905	30.286	30.619	30.619	292,950
2024-05-20	31.905	31.905	30.619	30.619	30.619	419,160
2024-05-17	31.905	32.095	31.333	31.619	31.619	821,100
2024-05-16	31.476	31.905	31.429	31.714	31.714	1,130,337
2024-05-15	31.714	31.714	30.381	31.381	31.381	979,671
2024-05-14	30.238	31.476	30.048	31.381	31.381	1,058,636
2024-05-13	30.000	30.095	29.476	29.667	29.667	216,300
2024-05-10	29.905	30.095	29.714	30.000	30.000	87,150
2024-05-09	30.905	31.143	29.810	29.857	29.857	439,496
2024-05-08	29.619	30.619	29.524	30.619	30.619	551,385

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.5131 TWD
2022-06-27	2.5146 TWD
2021-06-25	7.4684 TWD
2020-07-13	1.1059 TWD
2019-07-31	0.3621 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.