Dyaco International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	42.667	43.048	41.952	42.810	41.156	412,868
2023-02-07	42.857	43.143	42.143	42.429	40.789	278,154
2023-02-06	42.524	43.143	42.191	42.667	41.018	410,604
2023-02-03	41.905	42.714	41.429	42.524	40.881	523,778
2023-02-02	41.048	42.143	41.048	41.952	40.332	479,632
2023-02-01	41.048	41.048	40.524	40.952	39.370	163,197
2023-01-31	40.000	40.857	40.000	40.810	39.233	264,046
2023-01-30	39.619	40.238	39.238	40.000	38.455	191,884
2023-01-17	39.429	39.762	39.191	39.476	37.951	95,053
2023-01-16	39.762	39.762	39.333	39.429	37.905	70,099
2023-01-13	39.714	40.191	39.476	39.762	38.226	125,390
2023-01-12	39.095	39.667	39.095	39.476	37.951	143,334
2023-01-11	39.238	39.238	38.714	39.143	37.631	80,881
2023-01-10	39.048	39.762	38.810	39.286	37.768	193,986
2023-01-09	39.191	39.714	38.952	39.286	37.768	129,324
2023-01-06	39.952	39.952	39.143	39.191	37.676	66,817
2023-01-05	39.476	40.191	39.429	39.476	37.951	146,669
2023-01-04	39.048	39.333	38.762	39.333	37.814	68,000
2023-01-03	38.762	39.095	37.952	39.095	37.585	129,324
2022-12-30	39.667	39.667	38.667	38.762	37.264	83,663
2022-12-29	38.524	39.333	38.095	39.143	37.631	184,287
2022-12-28	40.619	40.619	38.667	38.762	37.264	512,204
2022-12-27	41.476	41.476	40.476	40.619	39.050	220,928
2022-12-26	41.238	42.810	41.143	41.143	39.553	671,628
2022-12-23	41.191	41.524	40.571	40.952	39.370	159,501
2022-12-22	41.762	41.905	41.095	41.238	39.645	256,589
2022-12-21	40.143	41.810	40.000	41.048	39.462	395,516
2022-12-20	42.000	42.286	40.000	40.000	38.455	503,448
2022-12-19	41.143	42.762	41.048	41.762	40.149	540,306
2022-12-16	41.714	42.571	41.143	41.143	39.553	320,407
2022-12-15	41.905	42.667	41.905	41.905	40.286	453,798
2022-12-14	41.952	42.476	41.238	41.810	40.194	585,445
2022-12-13	41.381	43.143	40.571	41.905	40.286	971,344
2022-12-12	41.905	41.905	40.476	40.762	39.187	404,329
2022-12-09	42.619	43.571	41.429	41.524	39.920	1,300,883
2022-12-08	41.810	42.381	40.762	41.619	40.011	755,636
2022-12-07	40.952	43.048	40.952	41.143	39.553	1,889,750
2022-12-06	42.429	42.857	40.476	40.571	39.004	1,371,084
2022-12-05	39.048	42.476	39.048	42.095	40.469	1,313,737
2022-12-02	38.238	39.048	38.095	38.905	37.402	315,101
2022-12-01	38.857	38.952	37.810	37.905	36.440	193,986
2022-11-30	38.191	38.381	37.810	38.000	36.532	212,469
2022-11-29	37.619	39.238	37.524	38.191	36.715	501,314
2022-11-28	36.667	36.857	36.286	36.810	35.387	50,684
2022-11-25	37.333	37.333	36.381	36.667	35.250	119,735
2022-11-24	37.905	37.905	37.143	37.333	35.891	81,991
2022-11-23	38.191	38.191	37.048	37.333	35.891	62,963
2022-11-22	37.810	38.095	37.143	37.333	35.891	116,580
2022-11-21	37.762	38.667	37.143	37.762	36.303	289,901
2022-11-18	37.667	38.524	37.572	37.667	36.211	304,989
2022-11-17	36.952	38.429	36.572	37.667	36.211	410,335
2022-11-16	37.381	37.381	36.333	36.333	34.930	108,228
2022-11-15	37.429	37.429	36.333	37.143	35.708	98,070
2022-11-14	35.476	37.524	35.476	37.238	35.799	377,195
2022-11-11	35.762	35.952	35.143	35.143	33.785	111,003
2022-11-10	36.048	36.048	35.095	35.238	33.877	74,630
2022-11-09	36.143	36.143	35.524	35.762	34.380	108,578
2022-11-08	35.143	35.952	34.857	35.572	34.197	153,033
2022-11-07	34.667	35.000	34.143	35.000	33.648	98,070
2022-11-04	34.476	34.667	34.286	34.667	33.327	46,341

← NewerPage 16 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.