Dyaco International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	31.950	32.050	31.300	32.000	32.000	511,300
2025-02-04	31.400	32.300	30.750	31.600	31.600	842,423
2025-02-03	31.450	32.900	30.800	31.300	31.300	1,586,468
2025-01-22	30.600	31.850	30.200	31.450	31.450	1,348,475
2025-01-21	29.400	30.400	29.150	30.300	30.300	297,800
2025-01-20	30.000	30.000	29.250	29.700	29.700	229,650
2025-01-17	30.050	30.250	29.850	29.950	29.950	187,005
2025-01-16	30.450	30.450	29.850	30.050	30.050	257,073
2025-01-15	30.800	30.800	29.600	30.150	30.150	422,628
2025-01-14	30.950	30.950	30.000	30.800	30.800	470,701
2025-01-13	30.000	31.150	29.700	30.900	30.900	1,455,086
2025-01-10	29.650	30.350	29.650	29.950	29.950	419,020
2025-01-09	29.800	30.750	29.600	29.850	29.850	993,256
2025-01-08	28.450	30.800	28.450	29.800	29.800	1,715,799
2025-01-07	28.100	28.950	28.100	28.550	28.550	548,170
2025-01-06	27.950	28.200	27.900	28.000	28.000	311,867
2025-01-03	26.900	27.800	26.900	27.450	27.450	337,109
2025-01-02	27.100	27.300	26.600	27.200	27.200	141,650
2024-12-31	26.600	27.300	26.500	27.100	27.100	208,200
2024-12-30	27.850	27.850	27.000	27.000	27.000	167,278
2024-12-27	27.500	27.850	27.350	27.400	27.400	313,382
2024-12-26	26.950	27.800	26.800	27.100	27.100	297,953
2024-12-25	26.550	26.700	26.400	26.600	26.600	87,860
2024-12-24	26.700	26.850	26.550	26.550	26.550	38,650
2024-12-23	26.850	26.850	26.550	26.700	26.700	54,110
2024-12-20	26.050	26.650	25.950	26.650	26.650	343,050
2024-12-19	26.450	26.450	25.900	26.400	26.400	211,000
2024-12-18	27.000	27.050	26.350	26.400	26.400	117,306
2024-12-17	27.100	27.150	26.000	27.150	27.150	282,600
2024-12-16	27.000	27.150	26.800	27.050	27.050	144,099
2024-12-13	28.000	28.000	26.850	27.200	27.200	295,000
2024-12-12	28.150	28.700	28.050	28.050	28.050	77,274
2024-12-11	27.950	28.500	27.950	28.150	28.150	205,949
2024-12-10	28.450	28.650	27.900	28.000	28.000	190,300
2024-12-09	28.750	28.750	28.400	28.450	28.450	62,004
2024-12-06	28.300	28.800	28.250	28.750	28.750	55,408
2024-12-05	29.200	29.250	28.500	28.600	28.600	110,213
2024-12-04	28.250	29.400	28.250	28.900	28.900	399,478
2024-12-03	27.900	28.300	27.900	28.100	28.100	111,500
2024-12-02	27.700	28.050	27.700	27.950	27.950	30,200
2024-11-29	27.750	28.300	27.500	27.850	27.850	55,900
2024-11-28	28.350	28.350	27.800	28.250	28.250	130,827
2024-11-27	28.200	28.850	27.500	28.850	28.850	95,405
2024-11-26	27.900	28.250	27.800	28.250	28.250	69,835
2024-11-25	27.750	28.000	27.550	28.000	28.000	58,183
2024-11-22	27.850	27.850	27.350	27.500	27.500	39,472
2024-11-21	27.800	27.800	27.500	27.500	27.500	50,000
2024-11-20	27.850	27.850	27.850	27.850	27.850	81,100
2024-11-19	27.400	27.800	27.350	27.700	27.700	352,750
2024-11-18	27.450	27.600	27.300	27.500	27.500	141,478
2024-11-15	27.300	27.550	27.300	27.300	27.300	124,350
2024-11-14	27.800	27.850	27.100	27.250	27.250	309,450
2024-11-13	27.800	28.150	27.750	28.000	28.000	169,250
2024-11-12	27.000	28.200	27.000	28.000	28.000	136,658
2024-11-11	28.200	28.500	28.200	28.500	28.500	101,431
2024-11-08	28.350	28.400	28.100	28.200	28.200	87,218
2024-11-07	28.200	28.650	28.150	28.200	28.200	165,200
2024-11-06	29.000	29.000	28.500	28.550	28.550	80,516
2024-11-05	28.300	29.250	28.050	29.000	29.000	328,802
2024-11-04	28.000	28.350	27.800	27.950	27.950	144,500

← NewerPage 8 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.