Dyaco International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	34.810	34.810	34.333	34.476	33.144	84,060
2022-11-02	34.667	34.905	34.333	34.857	33.510	85,138
2022-11-01	34.476	34.714	34.048	34.381	33.053	77,594
2022-10-31	33.857	34.476	33.857	33.952	32.641	61,429
2022-10-28	34.810	34.810	33.524	33.810	32.503	52,807
2022-10-27	33.619	34.524	33.524	34.476	33.144	177,856
2022-10-26	33.191	34.000	33.048	33.286	32.000	90,526
2022-10-25	34.905	34.905	32.667	33.095	31.817	295,344
2022-10-24	34.524	34.810	34.286	34.286	32.961	76,521
2022-10-21	34.714	34.762	34.143	34.143	32.824	159,499
2022-10-20	35.333	35.333	34.476	34.762	33.419	160,577
2022-10-19	35.476	35.905	35.476	35.572	34.197	67,949
2022-10-18	35.048	35.619	34.952	35.476	34.106	43,108
2022-10-17	35.619	35.619	34.095	35.048	33.694	73,283
2022-10-14	35.095	36.286	35.095	35.524	34.151	56,040
2022-10-13	36.857	36.857	34.857	34.857	33.510	202,069
2022-10-12	36.000	36.810	35.572	36.667	35.250	98,103
2022-10-11	36.762	36.857	35.905	36.000	34.609	185,364
2022-10-07	37.095	37.667	37.095	37.333	35.891	36,641
2022-10-06	38.191	38.191	37.381	37.429	35.983	98,077
2022-10-05	38.048	38.381	37.143	37.857	36.395	259,726
2022-10-04	38.572	38.572	37.524	37.524	36.074	255,415
2022-10-03	37.667	38.191	37.333	37.857	36.395	184,287
2022-09-30	35.905	37.762	35.762	37.667	36.211	278,101
2022-09-29	36.667	36.667	35.429	36.619	35.204	195,074
2022-09-28	37.143	37.143	35.095	35.286	33.923	422,536
2022-09-27	36.333	36.333	35.333	36.191	34.792	282,357
2022-09-26	38.381	38.524	36.048	36.238	34.838	556,126
2022-09-23	38.952	39.952	38.191	38.381	36.898	272,684
2022-09-22	38.333	39.048	38.238	38.952	37.448	207,996
2022-09-21	39.048	39.333	38.667	38.667	37.173	174,614
2022-09-20	39.048	39.143	38.667	39.048	37.539	128,246
2022-09-19	40.238	40.238	38.667	38.857	37.356	185,407
2022-09-16	40.714	40.714	39.333	39.333	37.814	367,712
2022-09-15	41.619	42.381	40.762	40.762	39.187	342,817
2022-09-14	41.143	41.762	40.905	41.429	39.828	317,922
2022-09-13	41.000	43.238	41.000	42.095	40.469	1,237,205
2022-09-12	39.810	41.381	39.286	40.857	39.279	551,783
2022-09-08	37.905	39.857	37.381	39.667	38.134	556,097
2022-09-07	38.191	38.191	37.238	37.619	36.166	218,773
2022-09-06	40.524	40.667	38.095	38.429	36.944	306,069
2022-09-05	42.143	42.143	40.476	40.476	38.913	297,445
2022-09-02	42.000	42.381	41.095	41.714	40.103	367,496
2022-09-01	41.429	41.476	40.333	40.952	39.370	258,648
2022-08-31	40.952	41.857	40.810	41.429	39.828	339,476
2022-08-30	40.095	40.810	40.048	40.762	39.187	261,881
2022-08-29	40.952	40.952	40.000	40.143	38.592	335,165
2022-08-26	42.333	42.714	41.571	41.762	40.149	655,266
2022-08-25	39.952	43.238	39.905	42.476	40.835	2,134,938
2022-08-24	40.000	40.000	38.762	39.429	37.905	521,768
2022-08-23	40.191	40.191	39.191	39.191	37.676	143,357
2022-08-22	38.095	39.810	38.095	39.429	37.905	186,442
2022-08-19	39.143	39.143	38.095	38.333	36.852	177,837
2022-08-18	39.476	39.810	38.762	39.048	37.539	217,770
2022-08-17	38.095	39.762	38.095	39.429	37.905	608,976
2022-08-16	37.667	38.191	37.667	38.000	36.532	99,148
2022-08-15	37.619	38.286	37.619	38.143	36.669	279,372
2022-08-12	36.667	38.572	36.667	37.905	36.440	174,587
2022-08-11	36.619	37.476	36.619	36.952	35.525	80,827
2022-08-10	36.857	37.572	36.810	37.238	35.799	119,624

← NewerPage 17 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.