Dyaco International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	39.857	39.952	38.143	38.143	36.669	474,225
2023-05-10	37.714	40.429	37.619	40.191	38.638	1,309,488
2023-05-09	39.429	39.714	38.143	38.238	36.761	276,969
2023-05-08	39.667	39.762	39.429	39.429	37.905	130,401
2023-05-05	39.810	40.048	39.571	39.857	38.317	107,770
2023-05-04	40.238	40.286	39.571	39.810	38.272	116,391
2023-05-03	40.571	40.571	40.238	40.238	38.684	91,604
2023-05-02	40.191	40.905	40.191	40.905	39.324	90,526
2023-04-28	40.000	40.619	39.571	40.476	38.913	105,651
2023-04-27	39.619	39.952	39.524	39.714	38.180	59,273
2023-04-26	38.905	39.810	38.762	39.524	37.997	159,672
2023-04-25	40.905	40.905	39.048	39.191	37.676	269,430
2023-04-24	40.238	41.048	39.952	40.857	39.279	114,236
2023-04-21	41.000	41.381	40.191	40.286	38.729	276,969
2023-04-20	42.381	42.381	41.095	41.095	39.508	309,300
2023-04-19	42.095	42.381	42.000	42.000	40.377	157,344
2023-04-18	43.048	43.095	42.000	42.000	40.377	306,067
2023-04-17	42.857	43.524	42.762	43.048	41.385	248,949
2023-04-14	41.905	42.857	41.905	42.667	41.018	232,783
2023-04-13	42.286	42.476	42.000	42.095	40.469	167,043
2023-04-12	42.191	42.571	41.810	42.476	40.835	201,530
2023-04-11	41.429	42.286	41.333	42.286	40.652	271,634
2023-04-10	41.476	41.476	40.952	41.143	39.553	375,040
2023-04-07	42.095	42.095	41.476	41.810	40.194	313,611
2023-04-06	42.381	42.476	41.952	42.095	40.469	229,550
2023-03-31	42.952	43.095	42.619	42.762	41.110	127,168
2023-03-30	43.000	43.000	42.286	42.810	41.156	191,831
2023-03-29	43.476	44.381	42.286	42.524	40.881	489,276
2023-03-28	44.571	45.000	43.333	43.381	41.705	518,381
2023-03-27	44.000	44.571	43.810	44.571	42.849	245,716
2023-03-24	43.429	44.000	43.095	43.905	42.209	372,022
2023-03-23	43.857	43.952	43.000	43.381	41.705	661,709
2023-03-22	44.714	44.714	44.000	44.095	42.392	98,070
2023-03-21	45.095	45.095	43.857	44.048	42.346	257,570
2023-03-20	44.381	44.667	43.905	44.571	42.849	146,567
2023-03-17	43.905	44.762	43.905	44.571	42.849	286,668
2023-03-16	44.524	44.524	43.286	43.667	41.980	342,712
2023-03-15	44.476	45.476	44.381	44.762	43.033	237,094
2023-03-14	44.191	45.000	43.619	44.238	42.529	410,658
2023-03-13	44.286	44.429	42.952	44.143	42.438	529,205
2023-03-10	47.143	47.143	44.762	44.810	43.078	778,639
2023-03-09	49.143	49.143	46.810	47.143	45.322	775,025
2023-03-08	47.619	49.143	46.857	48.952	47.061	870,921
2023-03-07	47.429	48.000	47.143	47.619	45.779	602,439
2023-03-06	46.667	47.429	46.143	47.429	45.596	369,824
2023-03-03	46.857	46.952	46.238	46.333	44.543	236,055
2023-03-02	46.667	47.048	46.524	46.524	44.726	333,085
2023-03-01	45.524	46.810	45.429	46.476	44.681	401,989
2023-02-24	46.714	46.714	45.000	45.286	43.536	480,762
2023-02-23	47.286	47.476	46.000	46.381	44.589	622,911
2023-02-22	46.619	47.238	45.762	47.143	45.322	533,462
2023-02-21	46.905	47.333	46.524	46.762	44.955	872,277
2023-02-20	49.048	49.048	46.476	46.762	44.955	1,523,978
2023-02-17	48.571	50.286	48.381	49.143	47.244	1,215,352
2023-02-16	48.000	48.667	48.000	48.571	46.695	824,453
2023-02-15	48.286	49.143	46.381	48.000	46.146	1,739,448
2023-02-14	47.048	49.048	47.048	48.095	46.237	2,060,970
2023-02-13	46.667	48.381	46.048	47.048	45.230	2,845,403
2023-02-10	43.810	46.238	43.810	45.714	43.948	2,275,143
2023-02-09	42.667	43.762	42.667	43.762	42.071	670,363

← NewerPage 15 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.