Dyaco International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	29.619	29.762	29.333	29.619	29.619	107,100
2024-05-06	29.571	29.952	29.333	29.619	29.619	244,650
2024-05-03	29.667	29.714	29.333	29.524	29.524	155,833
2024-05-02	29.524	29.810	29.381	29.667	29.667	171,217
2024-04-30	29.381	29.381	29.238	29.333	29.333	75,600
2024-04-29	29.143	29.524	29.143	29.381	29.381	134,400
2024-04-26	29.810	29.810	29.143	29.143	29.143	131,418
2024-04-25	29.810	29.810	29.524	29.524	29.524	81,723
2024-04-24	29.381	29.810	29.381	29.810	29.810	610,050
2024-04-23	29.095	29.333	29.048	29.286	29.286	163,800
2024-04-22	28.952	29.238	28.667	29.048	29.048	218,400
2024-04-19	29.286	29.333	28.381	28.667	28.667	361,215
2024-04-18	28.762	29.524	28.762	29.333	29.333	133,541
2024-04-17	28.905	29.333	28.905	28.952	28.952	215,726
2024-04-16	29.381	29.381	28.905	28.905	28.905	254,100
2024-04-15	29.238	29.619	29.238	29.476	29.476	100,968
2024-04-12	29.381	29.476	29.143	29.381	29.381	135,783
2024-04-11	29.810	29.810	29.333	29.381	29.381	147,000
2024-04-10	30.000	30.095	29.857	29.905	29.905	260,422
2024-04-09	29.714	30.095	29.524	30.095	30.095	323,498
2024-04-08	29.191	29.524	29.191	29.429	29.429	90,507
2024-04-03	29.286	29.524	29.143	29.429	29.429	59,430
2024-04-02	29.429	29.429	29.143	29.191	29.191	99,513
2024-04-01	29.238	29.619	29.238	29.429	29.429	157,876
2024-03-29	29.619	29.619	29.191	29.286	29.286	25,200
2024-03-28	29.571	29.571	29.191	29.429	29.429	94,552
2024-03-27	29.667	29.762	29.048	29.381	29.381	133,455
2024-03-26	29.762	29.762	29.000	29.714	29.714	187,282
2024-03-25	29.333	29.667	29.333	29.476	29.476	136,504
2024-03-22	28.905	29.524	28.905	29.333	29.333	126,789
2024-03-21	28.905	29.048	28.762	29.048	29.048	123,900
2024-03-20	29.143	29.143	28.762	28.762	28.762	176,400
2024-03-19	29.238	29.714	29.095	29.143	29.143	162,751
2024-03-18	28.810	29.381	28.571	29.381	29.381	216,300
2024-03-15	29.333	29.333	28.952	28.952	28.952	291,900
2024-03-14	29.571	29.810	29.333	29.333	29.333	168,000
2024-03-13	30.095	30.191	29.667	29.667	29.667	225,751
2024-03-12	30.476	30.476	30.000	30.333	30.333	189,543
2024-03-11	29.381	30.619	29.333	30.286	30.286	406,500
2024-03-08	29.619	29.667	29.048	29.429	29.429	279,301
2024-03-07	29.333	29.810	29.286	29.619	29.619	230,450
2024-03-06	29.286	30.000	29.286	29.524	29.524	271,950
2024-03-05	29.619	29.810	28.952	29.286	29.286	656,873
2024-03-04	30.381	30.381	29.333	29.571	29.571	503,769
2024-03-01	29.952	30.762	29.762	30.333	30.333	540,797
2024-02-29	29.619	29.952	29.143	29.571	29.571	704,595
2024-02-27	30.095	30.238	29.381	29.524	29.524	488,250
2024-02-26	29.905	30.333	29.905	30.048	30.048	237,411
2024-02-23	30.714	30.762	29.619	29.857	29.857	415,905
2024-02-22	30.619	30.667	30.381	30.429	30.429	281,400
2024-02-21	31.095	31.191	30.476	30.524	30.524	210,514
2024-02-20	31.476	31.476	30.810	30.905	30.905	153,466
2024-02-19	31.381	31.857	31.238	31.381	31.381	205,503
2024-02-16	30.476	31.191	30.476	31.143	31.143	147,993
2024-02-15	30.714	30.714	30.095	30.476	30.476	304,505
2024-02-05	31.571	31.571	30.762	30.762	30.762	204,965
2024-02-02	31.524	31.857	31.429	31.571	31.571	95,707
2024-02-01	31.095	31.619	31.095	31.381	31.381	120,916
2024-01-31	31.286	31.429	30.952	31.048	31.048	170,152
2024-01-30	32.095	32.095	31.286	31.286	31.286	113,421

← NewerPage 11 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.