Dyaco International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	27.250	28.400	27.250	28.300	28.300	281,750
2024-10-30	27.500	27.600	27.000	27.500	27.500	140,050
2024-10-29	27.450	27.600	26.900	27.500	27.500	192,150
2024-10-28	27.400	27.450	26.800	27.450	27.450	423,442
2024-10-25	27.400	27.600	27.300	27.350	27.350	71,493
2024-10-24	27.400	27.550	26.850	27.450	27.450	280,650
2024-10-23	27.650	27.800	27.400	27.400	27.400	198,062
2024-10-22	27.950	27.950	27.700	27.750	27.750	69,956
2024-10-21	27.700	28.100	27.700	27.950	27.950	46,750
2024-10-18	28.400	28.400	27.650	27.950	27.950	172,000
2024-10-17	28.250	28.600	28.200	28.250	28.250	79,200
2024-10-16	28.550	28.550	28.250	28.450	28.450	91,500
2024-10-15	28.800	29.150	28.500	28.500	28.500	82,459
2024-10-14	28.600	29.900	28.550	28.650	28.650	261,777
2024-10-11	28.700	29.000	28.550	28.550	28.550	108,552
2024-10-09	28.750	29.000	28.500	28.650	28.650	117,406
2024-10-08	28.700	29.200	28.500	28.900	28.900	190,470
2024-10-07	28.500	29.150	28.400	28.700	28.700	420,294
2024-10-04	29.350	29.350	28.500	28.500	28.500	231,365
2024-10-01	28.900	29.600	28.900	29.300	29.300	263,002
2024-09-30	28.700	28.950	28.000	28.950	28.950	149,178
2024-09-27	28.950	28.950	28.400	28.650	28.650	164,700
2024-09-26	28.500	28.600	28.350	28.400	28.400	91,750
2024-09-25	28.800	28.800	28.050	28.350	28.350	281,754
2024-09-24	29.050	29.050	28.450	28.650	28.650	172,595
2024-09-23	29.000	29.000	28.450	28.750	28.750	259,184
2024-09-20	28.700	29.000	28.350	29.000	29.000	213,800
2024-09-19	28.100	29.000	27.950	28.700	28.700	591,869
2024-09-18	27.850	28.200	27.650	28.100	28.100	127,855
2024-09-16	27.550	27.950	27.450	27.850	27.850	80,350
2024-09-13	27.400	27.800	27.400	27.750	27.750	97,781
2024-09-12	27.450	27.700	27.300	27.350	27.350	116,869
2024-09-11	27.600	27.900	27.400	27.450	27.450	83,711
2024-09-10	27.350	28.400	27.350	27.550	27.550	206,173
2024-09-09	27.650	27.950	27.450	27.450	27.450	182,858
2024-09-06	27.550	28.600	27.500	28.350	28.350	246,795
2024-09-05	27.700	28.300	27.400	27.700	27.700	106,591
2024-09-04	27.800	28.000	27.150	27.600	27.600	201,795
2024-09-03	28.650	28.750	28.250	28.700	28.700	101,010
2024-09-02	29.700	29.700	28.500	28.700	28.700	180,000
2024-08-30	28.450	29.700	28.300	29.050	29.050	490,140
2024-08-29	27.550	28.000	27.250	27.950	27.950	126,051
2024-08-28	27.350	27.550	27.350	27.450	27.450	123,750
2024-08-27	27.200	27.350	27.000	27.300	27.300	114,210
2024-08-26	27.200	27.700	27.000	27.200	27.200	274,000
2024-08-23	27.650	27.650	27.100	27.300	27.300	100,020
2024-08-22	27.700	27.700	27.500	27.500	27.500	56,237
2024-08-21	27.350	27.750	27.350	27.750	27.750	65,000
2024-08-20	27.650	27.800	27.500	27.600	27.600	68,000
2024-08-19	28.100	28.150	27.500	27.600	27.600	239,276
2024-08-16	28.050	28.400	27.700	28.000	28.000	175,523
2024-08-15	27.500	27.850	27.350	27.800	27.800	93,000
2024-08-14	27.500	28.000	27.500	27.600	27.600	84,050
2024-08-13	27.850	27.850	27.650	27.750	27.750	108,909
2024-08-12	28.200	28.400	27.800	27.800	27.800	158,015
2024-08-09	28.150	28.400	27.900	28.150	28.150	195,012
2024-08-08	27.350	28.200	27.350	28.150	28.150	77,650
2024-08-07	27.100	28.200	27.000	28.200	28.200	146,110
2024-08-06	27.500	27.650	25.350	27.150	27.150	564,200
2024-08-05	29.900	29.900	27.350	27.400	27.400	748,609

← NewerPage 9 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.