Dyaco International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	21.550	21.550	21.150	21.400	21.400	59,020
2025-07-29	21.500	21.800	21.100	21.400	21.400	98,000
2025-07-28	21.450	21.900	21.400	21.500	21.500	119,687
2025-07-25	21.400	21.550	21.200	21.250	21.250	103,473
2025-07-24	21.450	21.750	21.200	21.700	21.700	85,646
2025-07-23	21.250	21.600	21.050	21.550	21.550	159,670
2025-07-22	21.750	21.800	20.800	20.800	20.800	216,494
2025-07-21	21.550	21.550	21.300	21.450	21.450	84,309
2025-07-18	22.050	22.200	21.500	21.550	21.550	62,375
2025-07-17	21.700	21.950	21.400	21.750	21.750	143,060
2025-07-16	21.350	21.600	21.250	21.600	21.600	106,360
2025-07-15	21.150	21.700	21.150	21.400	21.400	97,176
2025-07-14	21.300	21.800	21.250	21.600	21.600	37,000
2025-07-11	21.300	21.850	21.200	21.450	21.450	98,250
2025-07-10	21.650	21.700	21.250	21.450	21.450	111,020
2025-07-09	21.450	22.000	21.250	22.000	22.000	37,022
2025-07-08	21.550	21.550	20.950	21.300	21.300	107,203
2025-07-07	21.250	21.600	21.150	21.550	21.550	47,050
2025-07-04	21.900	21.950	21.400	21.400	21.400	95,431
2025-07-03	21.850	22.200	21.850	22.100	22.100	85,102
2025-07-02	21.800	22.000	21.700	21.850	21.850	34,150
2025-07-01	21.750	22.100	21.600	21.800	21.800	98,050
2025-06-30	21.950	21.950	21.500	21.750	21.750	151,266
2025-06-27	21.500	22.200	21.500	21.950	21.950	115,050
2025-06-26	21.650	22.100	21.550	21.750	21.750	144,100
2025-06-25	21.800	21.900	21.500	21.650	21.650	81,011
2025-06-24	21.750	21.900	21.500	21.800	21.800	162,000
2025-06-23	21.550	21.550	20.700	21.350	21.350	401,500
2025-06-20	22.250	22.250	21.600	21.650	21.650	305,029
2025-06-19	23.950	23.950	22.200	22.250	22.250	797,435
2025-06-18	23.850	24.500	23.350	24.500	24.500	777,094
2025-06-17	23.850	24.650	23.700	24.000	24.000	873,035
2025-06-16	23.300	24.050	22.950	24.000	24.000	459,068
2025-06-13	22.950	23.650	22.900	23.400	23.400	723,000
2025-06-12	23.300	23.600	23.150	23.400	23.400	257,100
2025-06-11	23.800	23.950	22.800	23.200	23.200	2,132,467
2025-06-10	24.250	24.250	23.600	24.000	24.000	242,700
2025-06-09	24.400	24.550	23.700	24.000	24.000	325,253
2025-06-06	24.000	24.700	24.000	24.350	24.350	544,100
2025-06-05	24.500	24.650	23.650	24.200	24.200	790,235
2025-06-04	22.550	23.950	22.550	23.600	23.600	576,618
2025-06-03	22.300	22.600	22.050	22.100	22.100	157,020
2025-06-02	22.250	23.400	21.950	22.050	22.050	429,200
2025-05-29	22.200	22.900	22.200	22.700	22.200	289,610
2025-05-28	22.500	22.700	22.500	22.550	22.053	189,100
2025-05-27	22.600	22.600	22.200	22.400	21.907	183,768
2025-05-26	22.350	22.700	22.350	22.600	22.102	109,175
2025-05-23	22.400	22.700	22.400	22.600	22.600	82,650
2025-05-22	22.250	22.550	22.100	22.500	22.500	102,082
2025-05-21	22.400	22.650	22.250	22.350	22.350	132,491
2025-05-20	22.500	22.500	22.300	22.450	22.450	54,001
2025-05-19	22.600	22.600	22.100	22.200	22.200	166,700
2025-05-16	23.100	23.250	22.250	22.600	22.600	969,760
2025-05-15	23.200	23.550	22.950	23.350	23.350	416,300
2025-05-14	23.700	23.700	22.850	23.550	23.550	799,287
2025-05-13	23.350	23.850	23.150	23.700	23.700	255,379
2025-05-12	23.100	23.500	22.950	23.350	23.350	364,761
2025-05-09	22.350	22.900	22.300	22.850	22.850	281,000
2025-05-08	21.650	22.350	21.550	22.350	22.350	317,309
2025-05-07	21.250	21.550	21.050	21.450	21.450	277,500

← NewerPage 6 of 21 · 1,221 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.