Data International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 156.00 | 158.00 | 152.50 | 154.00 | 154.00 | 819,000 |
| 2024-05-09 | 152.00 | 156.00 | 148.00 | 154.50 | 154.50 | 856,000 |
| 2024-05-08 | 151.00 | 159.00 | 148.00 | 154.50 | 154.50 | 1,170,000 |
| 2024-05-07 | 142.50 | 148.00 | 142.50 | 147.00 | 147.00 | 542,000 |
| 2024-05-06 | 146.50 | 149.50 | 142.50 | 142.50 | 142.50 | 1,050,000 |
| 2024-05-03 | 141.00 | 144.50 | 139.50 | 143.50 | 143.50 | 686,000 |
| 2024-05-02 | 141.00 | 142.00 | 136.50 | 140.00 | 140.00 | 380,000 |
| 2024-04-30 | 137.50 | 144.00 | 136.50 | 140.00 | 140.00 | 378,000 |
| 2024-04-29 | 138.50 | 144.00 | 132.50 | 139.00 | 139.00 | 566,000 |
| 2024-04-26 | 141.00 | 144.00 | 135.00 | 136.50 | 136.50 | 617,000 |
| 2024-04-25 | 137.00 | 148.00 | 137.00 | 140.00 | 140.00 | 1,411,000 |
| 2024-04-24 | 131.00 | 140.00 | 131.00 | 140.00 | 140.00 | 1,290,000 |
| 2024-04-23 | 119.00 | 127.50 | 117.00 | 127.50 | 127.50 | 967,000 |
| 2024-04-22 | 127.00 | 127.50 | 115.50 | 116.00 | 116.00 | 675,000 |
| 2024-04-19 | 138.50 | 139.00 | 123.50 | 126.00 | 126.00 | 820,000 |
| 2024-04-18 | 152.00 | 153.00 | 136.00 | 137.00 | 137.00 | 855,000 |
| 2024-04-17 | 152.00 | 157.50 | 150.50 | 150.50 | 150.50 | 576,000 |
| 2024-04-16 | 166.00 | 166.00 | 151.50 | 151.50 | 151.50 | 872,000 |
| 2024-04-15 | 170.00 | 172.50 | 167.50 | 168.00 | 168.00 | 428,000 |
| 2024-04-12 | 166.00 | 173.50 | 166.00 | 170.50 | 170.50 | 1,125,000 |
| 2024-04-11 | 165.50 | 167.00 | 162.50 | 163.00 | 163.00 | 416,000 |
| 2024-04-10 | 168.50 | 170.00 | 163.50 | 164.00 | 164.00 | 510,000 |
| 2024-04-09 | 169.00 | 169.50 | 161.00 | 165.50 | 165.50 | 676,000 |
| 2024-04-08 | 173.00 | 173.00 | 165.00 | 165.00 | 165.00 | 490,000 |
| 2024-04-03 | 170.50 | 173.50 | 167.50 | 171.50 | 171.50 | 476,000 |
| 2024-04-02 | 169.50 | 176.00 | 168.00 | 172.00 | 172.00 | 1,361,000 |
| 2024-04-01 | 162.50 | 169.50 | 161.50 | 168.00 | 168.00 | 724,000 |
| 2024-03-29 | 169.00 | 172.00 | 160.50 | 162.00 | 162.00 | 813,000 |
| 2024-03-28 | 168.00 | 179.50 | 165.50 | 169.50 | 169.50 | 2,526,000 |
| 2024-03-27 | 160.00 | 165.00 | 158.00 | 164.50 | 164.50 | 839,000 |
| 2024-03-26 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 1,111,849 |
| 2024-03-25 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 868,379 |
| 2024-03-22 | 157.00 | 160.00 | 154.50 | 157.50 | 157.50 | 556,000 |
| 2024-03-21 | 165.00 | 166.50 | 155.00 | 156.00 | 156.00 | 1,217,000 |
| 2024-03-20 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 975,750 |
| 2024-03-19 | 160.00 | 162.00 | 156.50 | 156.50 | 156.50 | 721,000 |
| 2024-03-18 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 827,350 |
| 2024-03-15 | 157.50 | 161.50 | 151.50 | 152.00 | 152.00 | 699,000 |
| 2024-03-14 | 158.00 | 164.50 | 157.00 | 157.00 | 157.00 | 1,317,000 |
| 2024-03-13 | 158.00 | 160.50 | 152.00 | 158.00 | 158.00 | 710,000 |
| 2024-03-12 | 158.50 | 159.50 | 154.50 | 157.00 | 157.00 | 684,000 |
| 2024-03-11 | 147.00 | 159.00 | 147.00 | 159.00 | 159.00 | 643,000 |
| 2024-03-08 | 156.00 | 156.00 | 144.00 | 146.00 | 146.00 | 587,000 |
| 2024-03-07 | 158.00 | 161.00 | 150.00 | 152.00 | 152.00 | 677,000 |
| 2024-03-06 | 159.00 | 166.50 | 157.00 | 160.00 | 160.00 | 1,274,000 |
| 2024-03-05 | 165.00 | 166.50 | 160.00 | 160.50 | 160.50 | 1,117,000 |
| 2024-03-04 | 155.50 | 167.00 | 154.00 | 164.50 | 164.50 | 1,510,000 |
| 2024-03-01 | 159.00 | 162.50 | 154.50 | 155.50 | 155.50 | 1,791,000 |
| 2024-02-29 | 144.00 | 158.50 | 144.00 | 158.50 | 158.50 | 1,651,000 |
| 2024-02-27 | 154.50 | 156.00 | 143.50 | 144.50 | 144.50 | 960,000 |
| 2024-02-26 | 168.00 | 168.00 | 151.00 | 154.50 | 154.50 | 4,651,000 |
| 2024-02-23 | 142.50 | 153.00 | 139.00 | 153.00 | 153.00 | 2,759,000 |
| 2024-02-22 | 140.00 | 144.50 | 136.50 | 139.50 | 139.50 | 923,000 |
| 2024-02-21 | 139.00 | 143.00 | 136.50 | 137.00 | 137.00 | 590,000 |
| 2024-02-20 | 136.00 | 140.00 | 135.00 | 136.50 | 136.50 | 279,000 |
| 2024-02-19 | 145.00 | 146.50 | 137.00 | 137.00 | 137.00 | 736,000 |
| 2024-02-16 | 142.00 | 147.00 | 138.50 | 143.50 | 143.50 | 1,452,000 |
| 2024-02-15 | 131.00 | 141.50 | 128.00 | 141.00 | 141.00 | 930,000 |
| 2024-02-05 | 133.50 | 133.50 | 129.00 | 130.00 | 130.00 | 728,000 |
| 2024-02-02 | 140.00 | 142.50 | 135.00 | 135.50 | 135.50 | 1,400,000 |
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.