Dyaco International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	32.143	32.143	30.952	31.143	31.143	495,647
2023-08-07	30.667	32.191	30.619	32.048	32.048	673,669
2023-08-04	30.381	31.429	30.381	31.143	31.143	3,449,378
2023-08-02	34.333	34.571	33.667	33.714	33.714	619,546
2023-08-01	34.524	34.714	34.286	34.429	34.429	128,677
2023-07-31	34.952	34.952	34.381	34.429	34.429	163,854
2023-07-28	35.095	35.095	34.571	34.619	34.619	180,122
2023-07-27	34.143	35.191	34.143	35.095	35.095	264,133
2023-07-26	34.476	34.476	34.048	34.048	34.048	344,262
2023-07-25	34.667	34.667	34.238	34.381	34.381	223,983
2023-07-24	35.333	35.333	34.333	34.429	34.429	463,289
2023-07-21	35.810	35.810	35.095	35.191	35.191	364,353
2023-07-20	35.571	36.143	35.571	35.762	35.762	123,060
2023-07-19	35.048	36.095	35.048	35.714	35.714	408,558
2023-07-18	36.000	36.000	34.571	35.000	35.000	938,507
2023-07-17	36.619	36.619	36.000	36.000	36.000	391,556
2023-07-14	36.191	36.952	36.191	36.619	36.619	276,675
2023-07-13	36.476	36.476	35.810	36.143	36.143	518,797
2023-07-12	37.143	37.191	36.476	36.476	36.476	457,262
2023-07-11	37.143	37.714	36.905	37.000	37.000	382,294
2023-07-10	37.571	37.571	36.762	37.000	37.000	582,200
2023-07-07	37.381	37.810	36.619	37.619	37.619	684,600
2023-07-06	37.000	37.571	36.857	37.381	37.381	718,906
2023-07-05	36.238	37.238	36.143	37.000	37.000	531,501
2023-07-04	36.857	36.952	36.143	36.143	36.143	703,405
2023-07-03	37.095	37.524	36.952	36.952	36.952	459,753
2023-06-30	37.143	37.286	36.619	37.191	37.191	411,925
2023-06-29	37.429	38.095	36.952	36.952	36.952	1,104,838
2023-06-28	35.381	37.429	35.286	37.143	37.143	1,280,937
2023-06-27	35.238	35.905	34.857	35.238	35.238	894,548
2023-06-26	35.238	35.857	33.667	35.238	35.238	2,904,668
2023-06-21	37.048	37.048	36.381	36.429	36.429	640,282
2023-06-20	37.143	37.191	36.810	37.000	37.000	210,318
2023-06-19	37.048	37.286	36.857	37.048	37.048	169,153
2023-06-16	37.333	37.476	36.762	37.333	37.333	267,492
2023-06-15	37.952	38.000	36.667	37.238	37.238	733,857
2023-06-14	38.381	38.381	37.905	37.952	37.952	385,632
2023-06-13	38.095	38.571	37.905	38.286	38.286	390,905
2023-06-12	38.619	38.905	38.000	38.048	38.048	542,232
2023-06-09	38.857	38.952	38.000	38.381	38.381	498,018
2023-06-08	38.905	39.905	38.810	38.857	38.857	835,115
2023-06-07	38.810	38.952	38.095	38.857	38.857	513,324
2023-06-06	38.429	38.762	37.952	38.762	38.762	421,769
2023-06-05	38.762	39.048	38.095	38.333	38.333	200,550
2023-06-02	38.333	38.952	38.333	38.762	38.762	192,150
2023-06-01	38.095	39.238	38.095	38.286	38.286	327,705
2023-05-31	38.095	38.286	37.762	38.095	38.095	193,369
2023-05-30	38.238	38.571	37.762	38.000	38.000	334,952
2023-05-29	38.191	38.857	38.191	38.524	38.524	238,523
2023-05-26	38.095	38.191	37.762	38.000	38.000	575,400
2023-05-25	39.619	39.619	38.619	38.667	37.173	612,139
2023-05-24	40.191	40.191	39.524	39.619	38.088	415,993
2023-05-23	39.905	40.381	39.857	40.000	38.455	340,714
2023-05-22	39.714	40.048	39.571	39.952	38.409	387,972
2023-05-19	40.143	40.476	39.238	39.238	37.722	419,402
2023-05-18	39.191	40.762	39.191	40.238	38.684	520,535
2023-05-17	38.762	39.429	38.762	39.143	37.631	333,010
2023-05-16	38.238	39.762	38.191	38.857	37.356	888,026
2023-05-15	38.429	38.714	38.143	38.572	37.081	115,314
2023-05-12	38.000	39.143	37.905	38.429	36.944	204,763

← NewerPage 14 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.