Dyaco International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	21.500	21.650	21.100	21.250	21.250	195,005
2025-05-05	23.250	23.250	21.300	21.500	21.500	692,216
2025-05-02	23.850	23.850	22.900	23.150	23.150	505,024
2025-04-30	24.050	24.100	23.550	23.600	23.600	249,034
2025-04-29	24.250	24.300	24.000	24.100	24.100	220,900
2025-04-28	23.950	24.150	23.900	23.950	23.950	113,401
2025-04-25	24.050	24.250	23.900	23.900	23.900	162,000
2025-04-24	23.550	23.950	23.550	23.750	23.750	105,548
2025-04-23	23.200	23.750	23.200	23.550	23.550	246,795
2025-04-22	23.750	23.800	22.900	22.900	22.900	379,645
2025-04-21	24.450	24.550	23.600	23.800	23.800	229,020
2025-04-18	24.750	24.950	24.400	24.400	24.400	249,282
2025-04-17	25.400	25.400	24.350	24.750	24.750	425,000
2025-04-16	24.500	25.550	24.000	25.400	25.400	1,007,060
2025-04-15	22.500	24.600	22.500	24.600	24.600	741,514
2025-04-14	22.500	23.700	22.100	22.400	22.400	523,295
2025-04-11	21.000	21.700	20.300	21.700	21.700	620,000
2025-04-10	21.800	21.800	21.050	21.800	21.800	1,021,350
2025-04-09	21.600	21.600	19.850	19.850	19.850	2,136,000
2025-04-08	22.050	22.350	22.050	22.050	22.050	1,144,724
2025-04-07	24.500	24.500	24.500	24.500	24.500	60,276
2025-04-02	27.300	27.400	26.950	27.200	27.200	377,453
2025-04-01	25.350	27.650	25.350	27.300	27.300	2,235,909
2025-03-31	25.950	26.200	25.200	25.250	25.250	888,000
2025-03-28	27.000	27.150	26.500	26.800	26.800	465,000
2025-03-27	27.000	27.200	26.850	26.950	26.950	340,586
2025-03-26	27.100	27.250	26.950	27.250	27.250	169,283
2025-03-25	27.400	27.950	26.900	26.950	26.950	639,025
2025-03-24	26.850	27.350	26.850	27.250	27.250	744,457
2025-03-21	27.500	27.700	26.800	26.800	26.800	3,647,885
2025-03-20	27.700	27.800	27.300	27.750	27.750	874,235
2025-03-19	27.950	28.600	27.700	28.000	28.000	1,050,297
2025-03-18	28.100	28.400	27.800	27.800	27.800	551,107
2025-03-17	28.300	28.300	27.750	27.800	27.800	646,961
2025-03-14	28.300	28.900	28.000	28.300	28.300	811,619
2025-03-13	29.300	30.650	28.400	28.400	28.400	2,670,051
2025-03-12	27.250	28.250	27.250	27.900	27.900	372,750
2025-03-11	27.700	28.500	26.900	27.250	27.250	876,308
2025-03-10	28.700	28.700	28.200	28.350	28.350	482,500
2025-03-07	30.100	30.100	28.600	28.650	28.650	1,061,912
2025-03-06	30.250	31.000	29.900	30.100	30.100	777,408
2025-03-05	30.086	30.980	30.086	30.682	30.682	527,581
2025-03-04	30.384	30.782	29.888	30.136	30.136	324,791
2025-03-03	31.179	31.228	29.689	30.583	30.583	771,276
2025-02-27	32.519	32.519	31.427	31.477	31.477	567,620
2025-02-26	33.363	33.363	32.072	32.470	32.470	848,283
2025-02-25	33.463	33.611	32.867	32.966	32.966	794,902
2025-02-24	33.400	33.950	33.000	33.500	33.500	1,257,253
2025-02-21	32.350	33.300	32.150	33.000	33.000	1,590,666
2025-02-20	32.300	32.600	31.750	32.350	32.350	569,123
2025-02-19	32.300	32.500	31.750	32.000	32.000	524,300
2025-02-18	31.900	32.450	31.500	32.300	32.300	733,545
2025-02-17	32.700	32.950	31.800	31.900	31.900	1,438,000
2025-02-14	32.600	32.600	31.900	32.300	32.300	557,601
2025-02-13	31.500	32.800	31.500	32.600	32.600	1,377,003
2025-02-12	31.350	32.500	31.350	31.500	31.500	536,130
2025-02-11	32.000	32.400	31.350	31.500	31.500	660,750
2025-02-10	32.500	32.700	31.500	32.400	32.400	492,907
2025-02-07	32.600	32.650	32.100	32.500	32.500	531,350
2025-02-06	32.100	32.950	31.900	32.600	32.600	883,578

← NewerPage 7 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.