Dyaco International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	36.857	37.572	36.810	37.238	35.799	119,624
2022-08-09	36.333	36.952	36.333	36.857	35.433	63,584
2022-08-08	36.238	36.524	35.810	36.333	34.930	78,672
2022-08-05	36.095	36.286	35.857	36.143	34.747	100,247
2022-08-04	36.572	36.572	34.952	35.714	34.335	182,131
2022-08-03	35.857	36.000	35.429	35.952	34.563	79,749
2022-08-02	36.572	36.572	35.619	35.857	34.472	151,956
2022-08-01	36.524	36.667	36.476	36.572	35.159	47,418
2022-07-29	36.572	36.952	36.333	36.476	35.067	95,915
2022-07-28	37.905	37.905	36.524	36.524	35.113	146,567
2022-07-27	37.333	37.381	36.762	37.333	35.891	59,273
2022-07-26	38.476	38.476	37.238	37.333	35.891	128,246
2022-07-25	37.572	38.095	37.572	37.810	36.349	60,378
2022-07-22	38.095	39.810	37.476	37.714	36.257	336,404
2022-07-21	37.143	38.476	36.905	38.095	36.624	386,895
2022-07-20	38.476	38.476	36.667	36.762	35.342	282,357
2022-07-19	36.762	37.572	36.762	37.429	35.983	99,148
2022-07-18	36.048	38.000	36.048	37.381	35.937	378,273
2022-07-15	35.857	36.381	35.810	36.048	34.655	193,986
2022-07-14	35.429	36.524	35.429	36.381	34.975	201,530
2022-07-13	36.857	36.905	35.524	36.095	34.701	325,466
2022-07-12	38.143	38.191	35.048	35.381	34.014	668,175
2022-07-11	37.905	38.714	37.667	38.714	37.219	410,604
2022-07-08	37.952	38.762	37.619	38.048	36.578	593,813
2022-07-07	39.191	39.762	37.905	38.048	36.578	785,644
2022-07-06	40.476	40.952	39.810	40.000	38.455	793,188
2022-07-05	38.905	40.952	38.905	40.095	38.546	1,216,025
2022-07-04	38.572	39.810	37.714	38.905	37.402	1,274,017
2022-07-01	38.095	40.143	37.810	38.524	37.036	1,565,324
2022-06-30	36.857	38.048	36.857	37.429	35.983	481,732
2022-06-29	36.667	37.714	36.667	37.381	35.937	310,405
2022-06-28	38.762	39.191	37.143	37.333	35.891	1,050,759
2022-06-27	34.714	36.952	34.476	36.952	35.525	781,334
2022-06-24	35.714	37.333	35.619	36.000	32.192	742,554
2022-06-23	36.524	37.143	35.524	35.714	31.936	284,529
2022-06-22	37.572	38.095	36.191	36.191	32.362	459,101
2022-06-21	38.000	38.714	37.476	37.476	33.512	365,394
2022-06-20	39.524	39.524	37.429	37.429	33.469	482,810
2022-06-17	39.048	39.810	38.857	39.333	35.173	218,773
2022-06-16	39.810	40.286	39.571	39.571	35.385	161,661
2022-06-15	40.095	40.476	39.524	39.571	35.385	79,038
2022-06-14	40.619	40.619	39.381	40.000	35.769	162,792
2022-06-13	41.524	41.524	40.476	40.667	36.365	164,888
2022-06-10	43.143	43.143	42.000	42.286	37.813	140,137
2022-06-09	43.238	43.619	43.238	43.381	38.792	99,148
2022-06-08	43.619	43.619	43.143	43.238	38.664	98,070
2022-06-07	43.333	43.429	42.857	43.143	38.579	101,305
2022-06-06	43.048	43.571	42.667	43.143	38.579	162,733
2022-06-02	42.714	43.143	42.476	42.810	38.281	140,157
2022-06-01	41.714	42.857	41.667	42.714	38.196	330,039
2022-05-31	41.524	42.000	41.429	41.714	37.302	116,408
2022-05-30	41.667	41.667	41.238	41.476	37.089	131,504
2022-05-27	40.857	41.333	40.762	41.143	36.791	232,814
2022-05-26	40.714	41.381	40.191	40.762	36.450	217,695
2022-05-25	40.905	40.905	39.952	40.619	36.322	189,675
2022-05-24	40.857	40.857	39.857	40.333	36.067	145,489
2022-05-23	40.619	40.952	40.238	40.524	36.237	85,324
2022-05-20	40.524	40.619	40.143	40.524	36.237	106,718
2022-05-19	39.905	40.905	39.381	40.238	35.982	219,851
2022-05-18	40.000	40.333	40.000	40.238	35.982	175,736

← NewerPage 18 of 21 · 1,217 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.