Data International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	69.300	70.700	68.500	68.500	68.500	188,000
2023-11-07	71.300	71.400	69.300	69.400	69.400	311,000
2023-11-06	72.900	73.400	69.000	71.300	71.300	1,251,000
2023-11-03	63.300	69.000	61.600	69.000	69.000	813,000
2023-11-02	62.900	64.500	62.600	62.800	62.800	149,000
2023-11-01	61.500	63.500	61.200	61.200	61.200	173,000
2023-10-31	65.800	66.200	61.000	61.000	61.000	308,000
2023-10-30	65.600	67.800	65.400	65.800	65.800	172,000
2023-10-27	70.000	70.700	65.100	65.400	65.400	287,000
2023-10-26	70.000	73.500	68.300	68.600	68.600	466,000
2023-10-25	70.000	73.800	68.900	70.800	70.800	984,000
2023-10-24	62.500	68.300	62.300	68.300	68.300	440,000
2023-10-23	64.700	65.100	62.000	62.100	62.100	186,000
2023-10-20	65.500	67.700	65.000	65.000	65.000	175,000
2023-10-19	63.700	67.300	63.700	67.000	67.000	235,000
2023-10-18	67.800	68.600	65.000	65.000	65.000	272,000
2023-10-17	72.600	73.100	69.500	69.500	69.500	177,000
2023-10-16	74.100	74.600	71.900	72.200	72.200	297,000
2023-10-13	79.900	79.900	74.900	75.500	75.500	276,000
2023-10-12	77.000	78.800	75.900	77.900	77.900	439,000
2023-10-11	75.200	77.000	74.300	74.600	74.600	341,000
2023-10-06	73.500	74.900	73.000	73.000	73.000	390,000
2023-10-05	77.100	77.100	72.900	73.100	73.100	542,000
2023-10-04	77.700	78.300	76.200	76.400	76.400	278,000
2023-10-03	74.000	80.500	74.000	78.300	78.300	1,938,000
2023-10-02	75.900	82.700	75.000	76.000	76.000	3,104,000
2023-09-28	75.300	76.600	70.700	76.600	76.600	3,056,000
2023-09-27	66.000	69.700	64.300	69.700	69.700	2,378,000
2023-09-26	58.100	63.800	56.600	63.400	63.400	1,478,000
2023-09-25	55.400	58.700	55.400	58.300	58.300	510,000
2023-09-22	54.800	56.300	54.800	55.400	55.400	131,000
2023-09-21	54.700	57.400	54.700	55.600	55.600	348,000
2023-09-20	56.000	57.200	54.400	55.600	55.600	428,000
2023-09-19	55.300	56.000	53.800	54.500	54.500	276,000
2023-09-18	54.000	57.200	54.000	55.000	55.000	217,000
2023-09-15	59.000	59.000	55.200	55.600	55.600	660,000
2023-09-14	54.400	58.500	54.400	58.500	58.500	1,027,000
2023-09-13	54.300	55.400	53.300	54.400	54.400	474,000
2023-09-12	56.600	56.600	53.100	53.300	53.300	711,000
2023-09-11	53.300	55.900	52.400	55.800	55.800	625,000
2023-09-08	55.200	57.300	53.100	53.300	53.300	479,000
2023-09-07	55.000	57.500	54.600	55.400	55.400	498,000
2023-09-06	58.300	60.300	54.300	54.800	54.800	1,949,000
2023-09-05	52.100	57.200	52.100	57.200	57.200	1,068,000
2023-09-04	48.800	52.000	48.800	52.000	52.000	585,000
2023-09-01	50.000	50.200	49.050	49.050	49.050	160,000
2023-08-31	49.200	51.200	49.000	49.500	49.500	360,000
2023-08-30	49.200	51.200	49.150	49.150	49.150	384,000
2023-08-29	49.200	51.500	49.000	49.200	49.200	840,000
2023-08-28	48.450	49.200	45.100	48.100	48.100	370,000
2023-08-25	46.300	49.700	46.300	47.100	47.100	188,000
2023-08-24	49.750	50.900	47.500	47.600	47.600	306,000
2023-08-23	51.700	51.700	49.100	49.600	49.600	217,000
2023-08-22	51.900	53.500	49.350	49.800	49.800	549,000
2023-08-21	51.800	54.000	51.500	51.900	51.900	975,000
2023-08-18	48.150	52.200	47.850	50.800	50.800	907,000
2023-08-17	48.550	50.000	48.100	48.100	48.100	376,000
2023-08-16	51.500	51.500	49.000	49.000	49.000	479,000
2023-08-15	49.900	53.500	49.800	50.100	50.100	863,000
2023-08-14	49.200	54.300	49.000	50.700	50.700	1,284,000

← NewerPage 13 of 21 · 1,208 trading daysOlder →

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.