Dyaco International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.350	21.500	19.750	20.900	20.900	576,045
2026-04-27	19.750	20.000	19.200	20.000	20.000	348,661
2026-04-24	19.800	19.950	19.350	19.900	19.900	289,674
2026-04-23	19.950	20.000	19.350	19.350	19.350	261,848
2026-04-22	20.150	20.300	19.900	20.150	20.150	185,399
2026-04-21	20.500	20.500	20.050	20.150	20.150	212,300
2026-04-20	20.650	20.950	20.250	20.550	20.550	226,000
2026-04-17	20.600	20.850	20.350	20.650	20.650	534,216
2026-04-16	20.050	20.700	20.000	20.400	20.400	389,696
2026-04-15	20.050	20.050	19.750	19.950	19.950	220,701
2026-04-14	20.050	20.250	19.800	20.050	20.050	295,659
2026-04-13	19.550	20.300	19.550	20.000	20.000	535,825
2026-04-10	19.250	19.700	19.150	19.650	19.650	368,350
2026-04-09	19.400	19.400	19.000	19.350	19.350	344,000
2026-04-08	19.600	19.700	19.150	19.200	19.200	495,111
2026-04-07	20.600	20.600	19.300	19.600	19.600	316,912
2026-04-02	19.900	19.900	19.400	19.650	19.650	296,250
2026-04-01	19.200	20.000	19.000	19.900	19.900	509,668
2026-03-31	19.800	19.800	18.550	19.300	19.300	723,650
2026-03-30	18.850	19.550	18.800	19.550	19.550	279,650
2026-03-27	19.150	19.250	18.750	19.250	19.250	268,520
2026-03-26	19.600	19.600	19.000	19.000	19.000	170,169
2026-03-25	20.100	20.100	19.250	19.250	19.250	142,075
2026-03-24	19.800	19.800	19.350	19.350	19.350	93,197
2026-03-23	19.900	20.100	19.450	19.750	19.750	229,847
2026-03-20	19.800	20.200	19.750	19.900	19.900	247,230
2026-03-19	20.000	20.150	19.800	20.050	20.050	245,050
2026-03-18	20.150	20.300	19.900	20.100	20.100	304,695
2026-03-17	20.400	20.400	19.950	19.950	19.950	372,658
2026-03-16	19.850	20.500	19.850	20.350	20.350	427,680
2026-03-13	19.850	20.150	19.700	19.800	19.800	2,728,431
2026-03-12	19.700	20.400	19.700	20.200	20.200	582,654
2026-03-11	19.400	20.000	19.400	19.750	19.750	366,257
2026-03-10	19.050	19.250	18.800	18.950	18.950	187,535
2026-03-09	19.400	19.400	18.650	18.800	18.800	525,181
2026-03-06	19.900	20.050	19.550	19.800	19.800	282,429
2026-03-05	19.200	20.200	19.100	19.950	19.950	825,550
2026-03-04	19.200	19.200	18.700	19.050	19.050	713,316
2026-03-03	18.700	19.200	18.700	19.100	19.100	376,499
2026-03-02	18.750	18.900	18.650	18.850	18.850	290,412
2026-02-26	19.000	19.050	18.750	18.950	18.950	206,801
2026-02-25	19.300	19.300	18.800	18.950	18.950	558,100
2026-02-24	19.400	19.550	19.150	19.300	19.300	292,965
2026-02-23	19.700	19.700	19.000	19.350	19.350	715,000
2026-02-11	19.900	19.900	18.650	19.700	19.700	1,671,200
2026-02-10	20.000	20.150	19.950	20.050	20.050	134,369
2026-02-09	20.300	20.350	20.000	20.100	20.100	157,850
2026-02-06	20.450	20.450	19.850	20.050	20.050	146,000
2026-02-05	20.200	20.650	20.200	20.450	20.450	205,000
2026-02-04	20.150	20.250	19.900	20.250	20.250	126,000
2026-02-03	20.150	20.200	19.950	20.150	20.150	143,454
2026-02-02	20.000	20.250	19.750	20.200	20.200	308,100
2026-01-30	20.100	20.300	19.800	19.950	19.950	360,136
2026-01-29	20.450	20.450	19.900	19.950	19.950	279,085
2026-01-28	20.250	20.600	20.000	20.450	20.450	331,150
2026-01-27	20.350	20.350	20.000	20.250	20.250	290,350
2026-01-26	20.100	20.450	20.100	20.350	20.350	117,000
2026-01-23	20.300	20.300	20.000	20.050	20.050	184,510
2026-01-22	20.450	20.450	20.050	20.100	20.100	193,798
2026-01-21	20.500	20.500	20.150	20.250	20.250	263,069

← NewerPage 3 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.