Dyaco International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	44.571	45.000	44.571	44.762	40.027	176,748
2022-02-15	44.762	45.143	44.333	44.381	39.686	317,922
2022-02-14	43.762	45.429	43.524	44.905	40.155	405,302
2022-02-11	45.429	45.714	44.476	44.667	39.942	742,569
2022-02-10	44.714	46.333	44.667	46.095	41.219	838,508
2022-02-09	44.048	44.952	44.048	44.714	39.984	318,999
2022-02-08	42.571	44.667	42.000	44.524	39.814	828,112
2022-02-07	41.571	42.667	40.524	42.524	38.025	849,245
2022-01-26	41.143	42.238	41.143	41.429	37.046	880,482
2022-01-25	43.429	43.429	41.143	41.143	36.791	1,089,675
2022-01-24	45.000	45.000	43.238	43.476	38.877	1,009,915
2022-01-21	45.810	46.095	45.000	45.762	40.921	450,479
2022-01-20	45.619	46.000	45.524	45.810	40.964	200,452
2022-01-19	46.191	46.191	45.286	45.714	40.878	330,854
2022-01-18	46.095	46.857	45.952	46.191	41.304	299,698
2022-01-17	45.191	46.429	44.429	46.095	41.219	695,387
2022-01-14	47.143	47.333	44.762	45.333	40.538	1,248,764
2022-01-13	47.714	47.714	47.238	47.333	42.326	356,719
2022-01-12	48.667	49.048	47.190	47.333	42.326	622,911
2022-01-11	49.143	49.143	48.571	48.667	43.519	226,826
2022-01-10	49.619	49.619	47.905	49.333	44.115	224,162
2022-01-07	50.952	51.238	48.952	49.714	44.455	600,301
2022-01-06	52.286	52.381	51.238	51.333	45.903	358,015
2022-01-05	52.571	53.143	52.190	52.286	46.755	212,309
2022-01-04	53.143	53.810	52.667	52.667	47.095	566,997
2022-01-03	52.381	53.143	51.905	52.762	47.181	538,891
2021-12-30	51.810	51.905	51.429	51.524	46.073	185,364
2021-12-29	51.619	52.190	51.238	51.714	46.244	308,350
2021-12-28	51.619	52.000	51.429	51.619	46.159	129,388
2021-12-27	51.810	51.810	51.238	51.429	45.988	151,956
2021-12-24	52.476	52.476	51.714	51.905	46.414	113,180
2021-12-23	53.048	53.048	51.524	52.095	46.584	180,282
2021-12-22	53.238	53.238	52.095	52.190	46.670	185,740
2021-12-21	51.048	53.238	51.048	52.667	47.095	387,995
2021-12-20	51.143	51.429	50.571	51.048	45.648	162,840
2021-12-17	50.667	51.810	50.667	50.952	45.562	444,228
2021-12-16	50.952	50.952	50.000	50.667	45.307	187,687
2021-12-15	50.000	50.857	49.048	50.190	44.881	552,969
2021-12-14	52.095	52.095	50.000	50.190	44.881	917,253
2021-12-13	53.333	53.619	51.619	52.190	46.670	1,386,313
2021-12-10	55.429	55.429	54.191	54.476	48.714	358,131
2021-12-09	54.667	55.143	54.191	54.857	49.054	406,760
2021-12-08	54.571	54.571	53.619	54.191	48.458	540,114
2021-12-07	56.000	56.000	54.000	54.095	48.373	835,025
2021-12-06	56.572	56.572	55.238	55.524	49.650	674,863
2021-12-03	56.572	57.238	56.191	56.667	50.672	319,538
2021-12-02	57.238	57.238	56.191	56.381	50.417	658,476
2021-12-01	58.286	58.286	56.952	57.238	51.183	743,145
2021-11-30	59.429	59.429	57.714	58.381	52.205	1,648,345
2021-11-29	59.238	60.476	58.476	59.429	53.142	497,898
2021-11-26	59.714	59.905	58.857	59.333	53.057	264,134
2021-11-25	59.810	60.286	59.048	59.524	53.227	306,067
2021-11-24	59.810	59.905	59.333	59.810	53.483	200,560
2021-11-23	58.952	60.571	58.667	59.810	53.483	358,977
2021-11-22	58.572	59.048	58.381	58.952	52.716	230,898
2021-11-19	59.619	59.619	58.857	59.048	52.801	487,248
2021-11-18	59.619	60.000	59.238	59.619	53.312	372,971
2021-11-17	60.000	60.476	59.333	60.000	53.653	424,709
2021-11-16	61.143	61.238	59.905	60.000	53.653	537,789
2021-11-15	61.714	61.714	60.667	61.048	54.590	484,360

← NewerPage 20 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.