Data International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 134.00 | 141.00 | 133.00 | 138.00 | 138.00 | 1,211,000 |
| 2024-01-31 | 138.00 | 146.00 | 135.50 | 135.50 | 135.50 | 3,843,000 |
| 2024-01-30 | 126.00 | 137.00 | 124.50 | 135.50 | 135.50 | 1,756,000 |
| 2024-01-29 | 126.00 | 128.50 | 123.00 | 127.00 | 127.00 | 521,000 |
| 2024-01-26 | 127.50 | 135.00 | 125.00 | 126.00 | 126.00 | 1,386,000 |
| 2024-01-25 | 133.00 | 133.50 | 125.00 | 127.00 | 127.00 | 1,139,000 |
| 2024-01-24 | 149.00 | 149.50 | 132.00 | 132.00 | 132.00 | 3,265,000 |
| 2024-01-23 | 142.00 | 146.50 | 140.50 | 146.50 | 146.50 | 1,832,000 |
| 2024-01-22 | 127.50 | 133.50 | 126.50 | 133.50 | 133.50 | 1,835,000 |
| 2024-01-19 | 116.00 | 121.50 | 114.00 | 121.50 | 121.50 | 1,009,000 |
| 2024-01-18 | 118.00 | 120.00 | 115.00 | 115.00 | 115.00 | 375,000 |
| 2024-01-17 | 120.50 | 124.00 | 117.50 | 118.00 | 118.00 | 818,000 |
| 2024-01-16 | 122.50 | 123.50 | 117.00 | 120.50 | 120.50 | 612,000 |
| 2024-01-15 | 118.50 | 128.00 | 116.00 | 122.00 | 122.00 | 1,293,949 |
| 2024-01-12 | 120.00 | 122.50 | 116.00 | 117.50 | 117.50 | 424,000 |
| 2024-01-11 | 120.00 | 127.00 | 118.00 | 119.00 | 119.00 | 730,000 |
| 2024-01-10 | 121.00 | 123.50 | 118.00 | 119.00 | 119.00 | 699,000 |
| 2024-01-09 | 125.00 | 127.50 | 120.50 | 122.00 | 122.00 | 1,031,000 |
| 2024-01-08 | 125.00 | 134.00 | 122.50 | 122.50 | 122.50 | 2,750,000 |
| 2024-01-05 | 117.00 | 128.50 | 109.50 | 122.00 | 122.00 | 2,250,000 |
| 2024-01-04 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | 241,000 |
| 2024-01-03 | 117.00 | 123.50 | 117.00 | 121.00 | 121.00 | 224,000 |
| 2024-01-02 | 119.50 | 119.50 | 116.50 | 117.00 | 117.00 | 106,000 |
| 2023-12-29 | 123.00 | 123.00 | 119.00 | 119.50 | 119.50 | 150,000 |
| 2023-12-28 | 119.00 | 119.50 | 116.00 | 118.00 | 118.00 | 100,000 |
| 2023-12-27 | 119.50 | 122.00 | 118.00 | 118.00 | 118.00 | 118,000 |
| 2023-12-26 | 119.00 | 123.50 | 116.00 | 120.00 | 120.00 | 184,000 |
| 2023-12-25 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | 179,000 |
| 2023-12-22 | 126.50 | 126.50 | 120.50 | 121.00 | 121.00 | 141,000 |
| 2023-12-21 | 124.50 | 126.50 | 123.50 | 124.00 | 124.00 | 197,000 |
| 2023-12-20 | 126.50 | 130.00 | 125.50 | 127.00 | 127.00 | 407,000 |
| 2023-12-19 | 125.00 | 126.00 | 119.50 | 125.50 | 125.50 | 671,000 |
| 2023-12-18 | 117.00 | 130.00 | 117.00 | 124.50 | 124.50 | 2,137,000 |
| 2023-12-15 | 125.00 | 130.00 | 116.50 | 119.50 | 119.50 | 2,413,000 |
| 2023-12-14 | 128.50 | 135.00 | 118.00 | 122.00 | 122.00 | 3,687,000 |
| 2023-12-13 | 117.50 | 127.50 | 117.00 | 127.50 | 127.50 | 1,576,000 |
| 2023-12-12 | 126.00 | 127.00 | 109.00 | 116.00 | 116.00 | 3,082,000 |
| 2023-12-11 | 110.00 | 117.00 | 110.00 | 117.00 | 117.00 | 1,579,000 |
| 2023-12-08 | 99.800 | 106.50 | 99.700 | 106.50 | 106.50 | 1,203,000 |
| 2023-12-07 | 100.00 | 104.00 | 96.000 | 97.200 | 97.200 | 2,484,000 |
| 2023-12-06 | 90.200 | 99.000 | 89.200 | 99.000 | 99.000 | 1,760,000 |
| 2023-12-05 | 94.500 | 101.00 | 89.600 | 90.000 | 90.000 | 2,013,000 |
| 2023-12-04 | 99.200 | 99.700 | 94.000 | 94.000 | 94.000 | 1,149,000 |
| 2023-12-01 | 110.00 | 110.50 | 98.700 | 99.200 | 99.200 | 2,422,000 |
| 2023-11-30 | 102.50 | 106.00 | 101.50 | 106.00 | 106.00 | 631,000 |
| 2023-11-29 | 88.600 | 96.500 | 88.200 | 96.500 | 96.500 | 1,830,000 |
| 2023-11-28 | 87.700 | 87.800 | 84.700 | 87.800 | 87.800 | 1,113,000 |
| 2023-11-27 | 74.300 | 79.900 | 72.900 | 79.900 | 79.900 | 1,440,000 |
| 2023-11-24 | 72.100 | 78.200 | 72.100 | 72.700 | 72.700 | 878,000 |
| 2023-11-23 | 73.000 | 79.000 | 72.100 | 72.100 | 72.100 | 943,000 |
| 2023-11-22 | 73.200 | 73.900 | 72.400 | 73.000 | 73.000 | 313,000 |
| 2023-11-21 | 71.000 | 75.000 | 70.300 | 74.000 | 74.000 | 783,000 |
| 2023-11-20 | 71.800 | 72.300 | 70.000 | 70.100 | 70.100 | 188,000 |
| 2023-11-17 | 73.000 | 73.800 | 71.000 | 71.000 | 71.000 | 212,000 |
| 2023-11-16 | 72.400 | 75.700 | 71.100 | 72.500 | 72.500 | 570,000 |
| 2023-11-15 | 71.900 | 74.000 | 71.900 | 72.400 | 72.400 | 295,000 |
| 2023-11-14 | 70.900 | 75.600 | 69.700 | 71.900 | 71.900 | 1,088,000 |
| 2023-11-13 | 65.100 | 71.000 | 63.800 | 70.400 | 70.400 | 487,000 |
| 2023-11-10 | 67.000 | 68.800 | 65.900 | 65.900 | 65.900 | 187,000 |
| 2023-11-09 | 68.700 | 69.200 | 66.800 | 67.000 | 67.000 | 151,000 |
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.