Dyaco International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.100	21.450	20.450	20.450	20.450	291,350
2026-01-19	20.950	21.100	20.850	20.950	20.950	184,360
2026-01-16	21.900	22.200	21.000	21.000	21.000	488,489
2026-01-15	22.150	22.150	21.800	21.900	21.900	254,105
2026-01-14	22.500	22.500	21.200	22.450	22.450	1,308,973
2026-01-13	19.800	21.750	19.800	21.750	21.750	1,374,559
2026-01-12	19.850	19.850	19.600	19.800	19.800	232,310
2026-01-09	20.150	20.150	19.500	19.600	19.600	420,100
2026-01-08	20.200	20.200	19.950	20.000	20.000	209,085
2026-01-07	20.000	20.300	20.000	20.100	20.100	412,693
2026-01-06	20.250	20.400	20.050	20.050	20.050	216,125
2026-01-05	20.700	20.700	20.150	20.250	20.250	303,365
2026-01-02	20.600	20.850	20.500	20.600	20.600	133,100
2025-12-31	20.550	20.850	20.550	20.700	20.700	81,150
2025-12-30	20.800	20.800	20.250	20.550	20.550	246,100
2025-12-29	20.800	20.950	20.800	20.800	20.800	77,010
2025-12-26	21.000	21.000	20.750	20.800	20.800	81,000
2025-12-24	20.800	20.950	20.600	20.900	20.900	125,050
2025-12-23	21.200	21.200	20.750	20.850	20.850	148,000
2025-12-22	21.100	21.100	20.850	20.900	20.900	82,150
2025-12-19	21.100	21.100	20.800	20.900	20.900	100,849
2025-12-18	20.950	21.100	20.850	20.950	20.950	71,100
2025-12-17	21.400	21.850	20.800	21.000	21.000	239,285
2025-12-16	21.350	21.600	21.300	21.400	21.400	88,393
2025-12-15	21.200	22.200	21.100	21.850	21.850	191,010
2025-12-12	21.100	21.850	21.100	21.400	21.400	232,035
2025-12-11	21.500	21.500	20.600	21.000	21.000	742,070
2025-12-10	21.900	21.900	21.450	21.600	21.600	179,105
2025-12-09	21.950	22.050	21.650	21.650	21.650	241,044
2025-12-08	22.000	22.300	21.800	22.250	22.250	220,040
2025-12-05	22.250	22.300	21.800	22.200	22.200	93,000
2025-12-04	21.800	22.250	21.800	22.250	22.250	194,235
2025-12-03	21.950	22.100	21.900	22.000	22.000	63,037
2025-12-02	21.800	21.900	21.100	21.900	21.900	230,045
2025-12-01	22.200	22.400	21.800	21.800	21.800	128,286
2025-11-28	22.000	22.450	22.000	22.450	22.450	140,100
2025-11-27	22.350	22.350	21.700	22.200	22.200	194,000
2025-11-26	22.250	22.450	21.900	22.350	22.350	121,200
2025-11-25	21.800	22.350	21.700	22.350	22.350	107,350
2025-11-24	21.250	21.850	21.200	21.850	21.850	233,029
2025-11-21	21.500	21.650	21.050	21.100	21.100	151,296
2025-11-20	22.000	22.100	21.200	21.650	21.650	375,000
2025-11-19	22.850	22.950	21.750	21.900	21.900	128,235
2025-11-18	23.200	23.200	22.300	22.300	22.300	407,025
2025-11-17	23.550	23.550	23.100	23.550	23.550	638,100
2025-11-14	23.150	23.550	23.150	23.550	23.550	445,000
2025-11-13	23.500	23.600	22.800	23.500	23.500	559,162
2025-11-12	22.950	23.500	22.850	23.500	23.500	573,233
2025-11-11	22.850	22.900	22.550	22.850	22.850	261,000
2025-11-10	22.750	23.100	22.600	22.900	22.900	400,221
2025-11-07	22.550	22.600	22.150	22.600	22.600	347,652
2025-11-06	22.200	22.500	22.150	22.500	22.500	245,000
2025-11-05	22.250	22.250	22.050	22.100	22.100	310,112
2025-11-04	22.200	22.600	22.150	22.600	22.600	215,150
2025-11-03	22.750	22.750	22.000	22.400	22.400	723,250
2025-10-31	22.950	22.950	22.450	22.800	22.800	457,477
2025-10-30	23.400	23.400	22.950	22.950	22.950	387,385
2025-10-29	23.200	23.900	22.850	23.400	23.400	559,117
2025-10-28	23.500	23.500	23.000	23.200	23.200	240,691
2025-10-27	23.850	23.850	22.800	23.500	23.500	342,520

← NewerPage 4 of 21 · 1,220 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.