Dyaco International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.850	19.900	19.550	19.700	19.700	113,021
2026-07-22	20.050	20.150	19.600	19.700	19.700	158,171
2026-07-21	19.950	20.250	19.850	20.100	20.100	245,150
2026-07-20	20.050	20.050	19.550	19.900	19.900	180,350
2026-07-17	19.900	20.250	19.450	19.850	19.850	339,923
2026-07-16	19.850	20.350	19.150	20.300	20.300	308,090
2026-07-15	19.150	19.950	19.100	19.800	19.800	182,742
2026-07-14	19.300	19.500	18.850	19.250	19.250	211,121
2026-07-13	19.150	19.200	18.900	19.200	19.200	88,000
2026-07-10	19.100	19.100	19.100	19.100	19.100	0
2026-07-09	19.400	19.400	18.950	19.100	19.100	47,123
2026-07-08	19.150	19.150	18.900	19.000	19.000	133,235
2026-07-07	19.500	19.500	19.000	19.100	19.100	180,050
2026-07-06	19.650	19.800	19.400	19.500	19.500	141,106
2026-07-03	19.200	19.900	19.200	19.650	19.650	235,150
2026-07-02	19.050	19.250	19.000	19.000	19.000	111,000
2026-07-01	19.250	19.300	19.000	19.050	19.050	155,250
2026-06-30	19.300	19.300	18.850	18.950	18.950	195,669
2026-06-29	19.400	19.650	19.250	19.350	18.850	190,000
2026-06-26	19.200	19.450	19.100	19.200	18.704	210,039
2026-06-25	19.650	19.700	19.450	19.450	18.947	134,335
2026-06-24	19.700	19.700	19.450	19.450	18.947	218,113
2026-06-23	20.000	20.000	19.650	19.700	19.700	167,227
2026-06-22	20.200	20.200	19.800	19.850	19.850	332,200
2026-06-18	20.300	20.400	20.100	20.200	20.200	276,100
2026-06-17	20.650	20.800	20.350	20.450	20.450	357,206
2026-06-16	21.000	21.100	20.700	20.800	20.800	241,290
2026-06-15	21.150	21.200	20.950	21.000	21.000	290,021
2026-06-12	20.950	21.150	20.850	20.950	20.950	154,298
2026-06-11	21.000	21.000	20.650	20.950	20.950	239,080
2026-06-10	21.000	21.550	20.900	21.000	21.000	331,020
2026-06-09	21.100	21.650	21.000	21.250	21.250	469,000
2026-06-08	20.250	21.350	20.250	21.000	21.000	462,050
2026-06-05	20.950	21.450	20.950	21.300	21.300	629,110
2026-06-04	21.000	21.000	20.500	20.850	20.850	251,302
2026-06-03	20.500	21.000	20.300	21.000	21.000	510,600
2026-06-02	21.000	21.000	20.200	20.400	20.400	299,552
2026-06-01	20.500	20.750	20.050	20.650	20.650	499,710
2026-05-29	20.000	20.500	20.000	20.450	20.450	473,950
2026-05-28	20.000	20.200	19.800	19.950	19.950	284,029
2026-05-27	20.200	20.200	19.850	20.000	20.000	175,685
2026-05-26	20.300	20.450	20.000	20.250	20.250	214,150
2026-05-25	20.250	20.250	19.650	20.150	20.150	409,900
2026-05-22	20.200	20.200	19.950	20.100	20.100	223,601
2026-05-21	20.200	20.400	20.150	20.150	20.150	122,343
2026-05-20	20.350	20.500	20.100	20.300	20.300	112,000
2026-05-19	20.100	20.500	20.100	20.100	20.100	188,100
2026-05-18	20.100	20.250	19.900	20.100	20.100	137,432
2026-05-15	20.150	20.450	20.000	20.100	20.100	195,000
2026-05-14	20.500	20.750	20.150	20.150	20.150	173,617
2026-05-13	20.500	20.600	20.150	20.350	20.350	249,981
2026-05-12	21.550	21.550	20.400	20.400	20.400	479,032
2026-05-11	22.200	22.450	21.750	21.800	21.800	432,166
2026-05-08	20.800	22.500	20.550	22.200	22.200	1,364,050
2026-05-07	20.600	20.950	20.450	20.800	20.800	445,900
2026-05-06	20.600	21.000	20.200	20.750	20.750	338,488
2026-05-05	20.700	21.000	20.100	20.650	20.650	300,350
2026-05-04	20.850	21.150	20.050	20.500	20.500	559,550
2026-04-30	21.000	21.100	20.800	20.800	20.800	472,650
2026-04-29	21.250	21.250	20.550	21.000	21.000	380,100

← NewerPage 2 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.