Dyaco International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.500	23.500	23.200	23.450	23.450	228,000
2025-10-22	24.450	24.450	23.500	23.700	23.700	681,506
2025-10-21	23.400	24.600	23.100	24.350	24.350	1,314,580
2025-10-20	22.750	23.450	22.750	23.250	23.250	569,650
2025-10-17	22.600	22.750	22.350	22.750	22.750	379,195
2025-10-16	22.450	22.700	22.400	22.700	22.700	401,334
2025-10-15	22.250	22.600	21.950	22.600	22.600	354,849
2025-10-14	22.500	22.650	22.100	22.100	22.100	522,050
2025-10-13	22.100	22.550	21.800	22.550	22.550	396,000
2025-10-09	22.750	22.750	22.400	22.600	22.600	282,100
2025-10-08	22.550	22.600	22.250	22.600	22.600	266,050
2025-10-07	22.400	22.600	22.250	22.600	22.600	271,275
2025-10-03	22.500	22.650	22.150	22.550	22.550	275,500
2025-10-02	22.500	22.900	22.400	22.400	22.400	229,000
2025-10-01	22.450	22.650	22.150	22.650	22.650	294,200
2025-09-30	22.600	22.600	22.150	22.400	22.400	257,448
2025-09-29	22.550	22.550	22.550	22.550	22.550	0
2025-09-26	22.500	22.550	22.000	22.550	22.550	203,208
2025-09-25	22.800	23.150	22.350	22.550	22.550	337,030
2025-09-24	22.600	22.600	22.100	22.550	22.550	317,100
2025-09-23	23.200	23.200	22.000	22.600	22.600	517,000
2025-09-22	22.950	23.750	22.650	23.000	23.000	1,555,850
2025-09-19	22.000	23.000	22.000	22.950	22.950	3,050,721
2025-09-18	21.200	21.200	20.950	20.950	20.950	52,016
2025-09-17	21.000	21.350	20.900	21.050	21.050	143,060
2025-09-16	20.950	21.250	20.950	20.950	20.950	60,718
2025-09-15	20.800	21.200	20.800	20.950	20.950	99,060
2025-09-12	21.150	21.150	20.750	20.800	20.800	45,310
2025-09-11	21.000	21.000	20.700	20.750	20.750	172,210
2025-09-10	21.400	21.400	20.850	20.950	20.950	180,344
2025-09-09	21.550	21.550	21.400	21.400	21.400	48,105
2025-09-08	21.350	21.600	21.350	21.500	21.500	54,000
2025-09-05	21.450	21.700	21.400	21.500	21.500	96,007
2025-09-04	21.250	21.900	21.250	21.500	21.500	131,030
2025-09-03	21.000	21.450	21.000	21.250	21.250	131,100
2025-09-02	20.950	21.100	20.700	20.800	20.800	74,010
2025-09-01	21.400	21.400	20.750	20.800	20.800	190,207
2025-08-29	21.450	21.450	21.150	21.200	21.200	62,050
2025-08-28	21.450	21.650	21.250	21.250	21.250	113,142
2025-08-27	21.650	21.750	21.250	21.350	21.350	166,141
2025-08-26	21.850	21.950	21.650	21.650	21.650	76,025
2025-08-25	22.350	22.400	21.950	21.950	21.950	168,010
2025-08-22	22.300	22.350	21.950	21.950	21.950	77,533
2025-08-21	22.450	22.500	22.300	22.400	22.400	139,101
2025-08-20	22.450	22.500	22.050	22.300	22.300	226,308
2025-08-19	22.300	22.450	22.000	22.300	22.300	158,500
2025-08-18	21.800	22.350	21.500	22.250	22.250	312,220
2025-08-15	21.200	21.650	21.100	21.650	21.650	206,376
2025-08-14	21.300	21.400	21.150	21.400	21.400	88,051
2025-08-13	21.650	21.800	21.200	21.400	21.400	86,764
2025-08-12	21.250	21.500	21.000	21.400	21.400	191,085
2025-08-11	21.600	21.600	21.000	21.400	21.400	83,326
2025-08-08	21.250	21.800	21.250	21.800	21.800	61,646
2025-08-07	21.800	21.800	21.400	21.550	21.550	74,000
2025-08-06	21.950	22.100	21.800	21.800	21.800	86,035
2025-08-05	21.900	22.000	21.500	22.000	22.000	202,570
2025-08-04	21.300	21.800	21.200	21.800	21.800	223,077
2025-08-01	21.150	21.400	21.100	21.350	21.350	134,984
2025-07-31	21.400	21.550	21.050	21.350	21.350	157,100
2025-07-30	21.550	21.550	21.150	21.400	21.400	59,020

← NewerPage 5 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.