Dyaco International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	31.333	31.714	31.286	31.524	31.524	85,155
2024-01-26	31.619	31.619	31.238	31.286	31.286	82,981
2024-01-25	32.048	32.048	31.571	31.571	31.571	44,100
2024-01-24	31.714	32.191	31.667	31.667	31.667	67,439
2024-01-23	31.381	32.000	31.381	31.905	31.905	70,371
2024-01-22	31.333	31.905	30.952	31.381	31.381	112,402
2024-01-19	30.905	31.191	30.571	31.048	31.048	89,250
2024-01-18	31.191	31.524	30.857	30.905	30.905	80,850
2024-01-17	31.000	31.524	30.952	31.143	31.143	318,150
2024-01-16	31.952	32.095	31.524	31.524	31.524	176,417
2024-01-15	32.524	32.524	32.048	32.286	32.286	84,311
2024-01-12	32.191	32.381	31.857	32.048	32.048	149,100
2024-01-11	32.381	32.619	32.238	32.238	32.238	172,200
2024-01-10	33.524	33.524	32.286	32.381	32.381	324,266
2024-01-09	34.476	34.476	33.333	33.429	33.429	186,900
2024-01-08	33.810	34.476	33.762	34.095	34.095	322,311
2024-01-05	33.143	34.048	33.143	33.762	33.762	182,847
2024-01-04	33.000	33.286	33.000	33.143	33.143	107,200
2024-01-03	33.048	33.143	32.857	32.952	32.952	97,656
2024-01-02	33.143	33.381	33.048	33.191	33.191	100,800
2023-12-29	33.476	33.476	33.000	33.191	33.191	148,264
2023-12-28	33.571	33.714	33.191	33.476	33.476	108,150
2023-12-27	33.714	34.191	33.571	33.619	33.619	188,004
2023-12-26	33.238	33.857	33.191	33.762	33.762	384,466
2023-12-25	33.095	33.476	33.000	33.238	33.238	133,714
2023-12-22	34.048	34.048	33.000	33.095	33.095	502,185
2023-12-21	34.476	34.476	33.905	33.952	33.952	488,250
2023-12-20	34.524	34.762	34.476	34.476	34.476	134,659
2023-12-19	34.810	35.143	34.429	34.524	34.524	249,900
2023-12-18	34.714	35.476	34.714	34.810	34.810	443,247
2023-12-15	34.476	35.238	34.333	34.524	34.524	492,832
2023-12-14	35.095	35.095	34.286	34.286	34.286	533,615
2023-12-13	34.667	35.143	34.619	34.905	34.905	282,072
2023-12-12	34.905	35.191	34.524	34.524	34.524	359,816
2023-12-11	35.095	35.381	34.714	34.810	34.810	472,500
2023-12-08	35.095	36.048	34.429	34.714	34.714	880,259
2023-12-07	34.429	35.048	34.333	34.429	34.429	372,083
2023-12-06	35.095	35.095	34.286	34.429	34.429	473,202
2023-12-05	35.000	35.429	34.905	35.000	35.000	351,931
2023-12-04	34.714	35.286	34.333	35.143	35.143	506,996
2023-12-01	34.571	35.333	34.333	34.714	34.714	608,055
2023-11-30	34.524	34.857	34.286	34.571	34.571	424,222
2023-11-29	34.857	34.857	34.238	34.476	34.476	311,275
2023-11-28	34.476	35.095	34.476	34.476	34.476	519,855
2023-11-27	34.238	34.714	34.143	34.143	34.143	341,287
2023-11-24	34.667	35.143	34.191	34.191	34.191	572,908
2023-11-23	34.952	35.476	34.286	34.476	34.476	763,607
2023-11-22	35.714	35.714	34.619	34.810	34.810	1,278,246
2023-11-21	36.191	36.381	35.286	35.714	35.714	1,830,200
2023-11-20	34.476	37.143	34.429	36.095	36.095	4,579,333
2023-11-17	32.619	34.429	32.476	34.333	34.333	933,576
2023-11-16	33.143	33.333	32.619	32.619	32.619	283,955
2023-11-15	32.762	33.381	32.762	32.857	32.857	639,700
2023-11-14	32.857	32.857	31.952	32.571	32.571	322,451
2023-11-13	31.333	33.191	30.810	32.714	32.714	692,199
2023-11-10	30.667	30.762	30.571	30.714	30.714	43,760
2023-11-09	31.000	31.191	30.667	30.667	30.667	214,987
2023-11-08	30.762	31.619	30.762	31.000	31.000	264,604
2023-11-07	30.905	30.952	30.714	30.810	30.810	175,516
2023-11-06	30.762	31.000	30.524	30.810	30.810	127,050

← NewerPage 12 of 21 · 1,221 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.