Data International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 251.00 | 251.00 | 234.00 | 234.00 | 234.00 | 265,000 |
| 2024-08-02 | 266.50 | 266.50 | 259.50 | 260.00 | 260.00 | 433,000 |
| 2024-08-01 | 250.00 | 268.00 | 249.00 | 268.00 | 268.00 | 587,000 |
| 2024-07-31 | 258.00 | 260.00 | 245.00 | 245.00 | 245.00 | 370,000 |
| 2024-07-30 | 256.50 | 267.00 | 253.50 | 257.00 | 257.00 | 675,000 |
| 2024-07-29 | 257.00 | 259.50 | 246.00 | 256.00 | 256.00 | 579,000 |
| 2024-07-26 | 253.00 | 260.00 | 247.50 | 252.00 | 252.00 | 309,000 |
| 2024-07-25 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2024-07-24 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2024-07-23 | 270.00 | 275.00 | 263.00 | 264.00 | 264.00 | 658,000 |
| 2024-07-22 | 263.00 | 269.50 | 251.50 | 255.00 | 255.00 | 683,000 |
| 2024-07-19 | 280.00 | 283.50 | 263.00 | 265.00 | 265.00 | 656,000 |
| 2024-07-18 | 292.00 | 292.50 | 281.00 | 281.00 | 281.00 | 504,000 |
| 2024-07-17 | 301.00 | 303.50 | 291.50 | 292.50 | 292.50 | 1,006,000 |
| 2024-07-16 | 289.00 | 297.00 | 284.00 | 296.00 | 296.00 | 725,000 |
| 2024-07-15 | 292.50 | 297.50 | 285.00 | 285.00 | 285.00 | 767,000 |
| 2024-07-12 | 293.50 | 301.50 | 288.00 | 288.00 | 288.00 | 1,472,000 |
| 2024-07-11 | 285.00 | 297.00 | 283.50 | 293.00 | 293.00 | 949,000 |
| 2024-07-10 | 291.00 | 298.00 | 280.00 | 280.50 | 280.50 | 1,206,000 |
| 2024-07-09 | 300.00 | 317.50 | 293.00 | 293.00 | 292.00 | 1,065,000 |
| 2024-07-08 | 315.00 | 322.00 | 300.00 | 300.00 | 298.98 | 1,453,000 |
| 2024-07-05 | 300.00 | 311.00 | 294.00 | 303.00 | 301.97 | 1,453,000 |
| 2024-07-04 | 318.00 | 318.00 | 285.00 | 300.00 | 298.98 | 3,071,000 |
| 2024-07-03 | 274.00 | 296.00 | 274.00 | 296.00 | 296.00 | 2,189,000 |
| 2024-07-02 | 258.50 | 273.00 | 251.50 | 269.50 | 269.50 | 1,504,000 |
| 2024-07-01 | 275.00 | 282.00 | 252.00 | 258.50 | 258.50 | 2,181,000 |
| 2024-06-28 | 254.00 | 271.50 | 251.00 | 271.50 | 271.50 | 2,370,000 |
| 2024-06-27 | 241.50 | 249.00 | 240.00 | 247.00 | 247.00 | 773,000 |
| 2024-06-26 | 240.00 | 249.50 | 239.50 | 241.50 | 241.50 | 811,000 |
| 2024-06-25 | 242.00 | 243.00 | 236.50 | 239.00 | 239.00 | 473,000 |
| 2024-06-24 | 246.00 | 256.00 | 239.00 | 239.50 | 239.50 | 1,908,000 |
| 2024-06-21 | 237.00 | 244.50 | 233.00 | 243.50 | 243.50 | 921,000 |
| 2024-06-20 | 236.50 | 242.50 | 232.50 | 234.00 | 234.00 | 655,000 |
| 2024-06-19 | 243.50 | 245.50 | 231.00 | 236.00 | 236.00 | 1,112,000 |
| 2024-06-18 | 235.50 | 242.00 | 234.00 | 240.50 | 240.50 | 875,000 |
| 2024-06-17 | 233.50 | 248.00 | 232.50 | 233.50 | 233.50 | 1,379,000 |
| 2024-06-14 | 225.50 | 233.50 | 222.00 | 229.00 | 229.00 | 936,000 |
| 2024-06-13 | 230.50 | 233.50 | 222.00 | 223.00 | 223.00 | 1,048,000 |
| 2024-06-12 | 220.00 | 235.00 | 220.00 | 230.00 | 230.00 | 1,085,000 |
| 2024-06-11 | 234.00 | 237.00 | 211.50 | 222.00 | 222.00 | 1,567,000 |
| 2024-06-07 | 217.50 | 233.50 | 213.00 | 230.50 | 230.50 | 1,469,000 |
| 2024-06-06 | 208.00 | 224.00 | 208.00 | 215.00 | 215.00 | 1,297,000 |
| 2024-06-05 | 208.00 | 210.00 | 196.00 | 208.00 | 208.00 | 915,000 |
| 2024-06-04 | 224.50 | 227.00 | 202.50 | 204.50 | 204.50 | 1,595,000 |
| 2024-06-03 | 240.00 | 247.00 | 224.00 | 225.00 | 225.00 | 1,499,000 |
| 2024-05-31 | 240.00 | 248.00 | 234.00 | 238.00 | 238.00 | 1,667,000 |
| 2024-05-30 | 246.00 | 256.00 | 233.00 | 234.50 | 234.50 | 3,205,000 |
| 2024-05-29 | 218.00 | 233.50 | 215.00 | 233.50 | 233.50 | 1,396,000 |
| 2024-05-28 | 199.50 | 215.00 | 194.00 | 212.50 | 212.50 | 1,660,000 |
| 2024-05-27 | 203.50 | 210.00 | 196.50 | 200.00 | 200.00 | 1,105,000 |
| 2024-05-24 | 204.00 | 206.50 | 197.00 | 204.00 | 204.00 | 1,583,000 |
| 2024-05-23 | 198.50 | 204.00 | 194.00 | 197.00 | 197.00 | 1,749,000 |
| 2024-05-22 | 187.50 | 207.50 | 182.50 | 196.00 | 196.00 | 2,534,000 |
| 2024-05-21 | 172.00 | 189.00 | 168.50 | 189.00 | 189.00 | 1,876,000 |
| 2024-05-20 | 177.00 | 180.00 | 168.50 | 172.00 | 172.00 | 1,842,000 |
| 2024-05-17 | 159.50 | 173.00 | 159.00 | 173.00 | 173.00 | 1,619,000 |
| 2024-05-16 | 160.00 | 161.00 | 155.50 | 157.50 | 157.50 | 590,000 |
| 2024-05-15 | 155.50 | 161.00 | 154.50 | 159.00 | 159.00 | 721,000 |
| 2024-05-14 | 150.00 | 156.50 | 150.00 | 155.50 | 155.50 | 435,000 |
| 2024-05-13 | 154.50 | 155.00 | 149.50 | 150.50 | 150.50 | 389,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 1.5000 TWD |
| 2025-07-10 | 1.0000 TWD |
| 2024-07-10 | 1.0000 TWD |
| 2023-07-10 | 1.0000 TWD |
| 2019-07-01 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.