Dyaco International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	31.286	31.524	30.619	30.762	30.762	332,062
2023-11-02	30.381	31.810	30.333	30.952	30.952	546,236
2023-11-01	30.333	30.429	30.048	30.095	30.095	90,466
2023-10-31	30.476	30.571	30.000	30.095	30.095	108,166
2023-10-30	30.524	30.667	30.429	30.429	30.429	57,750
2023-10-27	30.381	30.762	30.000	30.476	30.476	101,991
2023-10-26	30.667	30.667	30.381	30.381	30.381	78,750
2023-10-25	30.619	30.952	30.571	30.667	30.667	81,900
2023-10-24	30.857	30.857	30.381	30.619	30.619	77,528
2023-10-23	30.476	30.905	30.476	30.619	30.619	129,150
2023-10-20	30.429	30.810	30.048	30.810	30.810	154,350
2023-10-19	30.238	30.524	29.667	30.429	30.429	119,317
2023-10-18	30.476	30.571	30.191	30.191	30.191	158,644
2023-10-17	31.191	31.333	30.476	30.476	30.476	210,105
2023-10-16	31.857	31.857	31.048	31.143	31.143	191,266
2023-10-13	32.429	32.476	32.000	32.000	32.000	98,874
2023-10-12	32.333	32.429	32.191	32.429	32.429	106,050
2023-10-11	33.238	33.238	32.000	32.286	32.286	193,439
2023-10-06	33.381	33.381	32.524	33.048	33.048	159,579
2023-10-05	32.476	33.619	32.286	33.238	33.238	429,450
2023-10-04	32.191	32.286	31.286	32.286	32.286	227,039
2023-10-03	32.905	32.952	32.238	32.238	32.238	161,140
2023-10-02	32.762	32.857	32.571	32.857	32.857	89,256
2023-09-28	32.524	32.952	32.191	32.762	32.762	164,683
2023-09-27	32.429	32.571	32.191	32.571	32.571	96,761
2023-09-26	33.143	33.143	32.429	32.571	32.571	137,550
2023-09-25	32.429	33.095	32.429	32.952	32.952	155,400
2023-09-22	32.524	33.095	32.095	32.095	32.095	220,718
2023-09-21	33.714	33.810	32.857	32.857	32.857	235,342
2023-09-20	34.095	34.095	33.238	33.810	33.810	226,226
2023-09-19	34.429	34.762	33.857	34.048	34.048	282,094
2023-09-18	33.095	34.524	33.095	34.429	34.429	612,302
2023-09-15	33.238	33.619	33.143	33.333	33.333	172,352
2023-09-14	32.905	33.571	32.905	33.333	33.333	235,782
2023-09-13	33.524	34.048	33.048	33.333	33.333	651,344
2023-09-12	32.095	33.524	32.095	33.476	33.476	943,068
2023-09-11	31.381	32.857	31.381	32.143	32.143	554,557
2023-09-08	30.810	31.429	30.714	31.381	31.381	185,320
2023-09-07	30.762	30.905	30.429	30.762	30.762	60,375
2023-09-06	31.048	31.048	30.571	30.810	30.810	83,770
2023-09-05	31.000	31.238	30.810	31.048	31.048	76,702
2023-09-04	30.810	30.952	30.381	30.810	30.810	66,866
2023-09-01	30.667	31.238	30.667	30.952	30.952	74,623
2023-08-31	30.667	31.000	30.571	30.667	30.667	80,850
2023-08-30	29.810	30.762	29.810	30.667	30.667	251,236
2023-08-29	29.857	30.000	29.476	29.619	29.619	188,056
2023-08-28	30.143	30.333	29.857	29.905	29.905	195,300
2023-08-25	29.905	30.333	29.810	30.048	30.048	107,268
2023-08-24	30.095	30.571	30.095	30.143	30.143	112,995
2023-08-23	30.000	30.429	29.905	30.095	30.095	139,650
2023-08-22	30.476	30.476	30.048	30.095	30.095	125,007
2023-08-21	30.476	30.571	30.381	30.476	30.476	52,500
2023-08-18	30.381	30.714	30.286	30.476	30.476	124,251
2023-08-17	30.333	30.810	30.000	30.429	30.429	129,150
2023-08-16	30.571	30.571	29.667	30.333	30.333	192,417
2023-08-15	29.381	30.857	29.381	30.571	30.571	216,868
2023-08-14	30.571	30.714	28.810	29.333	29.333	1,404,784
2023-08-11	30.476	30.905	30.381	30.571	30.571	213,465
2023-08-10	31.238	31.238	30.286	30.762	30.762	382,492
2023-08-09	31.191	31.333	30.571	31.000	31.000	267,095

← NewerPage 13 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.