Data International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	49.200	54.300	49.000	50.700	50.700	1,284,000
2023-08-11	48.600	50.500	48.000	49.900	49.900	549,000
2023-08-10	49.000	51.900	47.500	47.700	47.700	904,000
2023-08-09	50.300	51.700	47.700	48.800	48.800	537,000
2023-08-08	48.300	52.500	48.300	50.700	50.700	735,000
2023-08-07	48.000	51.500	47.150	49.500	49.500	1,145,000
2023-08-04	41.700	46.900	41.700	46.900	46.900	414,000
2023-08-03	42.650	42.650	42.650	42.650	42.650	0
2023-08-02	43.700	45.450	42.500	42.650	42.650	233,000
2023-08-01	45.300	47.350	44.000	44.400	44.400	317,000
2023-07-31	52.800	52.800	45.050	45.300	45.300	775,000
2023-07-28	48.250	53.000	48.000	49.950	49.950	1,523,000
2023-07-27	44.000	48.250	42.500	48.250	48.250	787,000
2023-07-26	46.500	47.000	43.000	43.900	43.900	1,206,000
2023-07-25	40.500	43.450	38.650	43.450	43.450	848,000
2023-07-24	35.400	39.850	35.100	39.500	39.500	220,000
2023-07-21	38.350	38.550	36.750	36.750	36.750	170,000
2023-07-20	39.250	40.950	37.100	37.100	37.100	308,000
2023-07-19	41.600	42.450	38.500	39.000	39.000	660,000
2023-07-18	40.700	40.700	37.500	40.700	40.700	1,183,000
2023-07-17	37.000	37.000	35.800	37.000	37.000	580,000
2023-07-14	30.600	33.650	30.600	33.650	33.650	250,000
2023-07-13	31.450	31.450	30.550	30.600	30.600	62,000
2023-07-12	30.800	32.700	30.800	31.400	31.400	125,000
2023-07-11	30.600	31.500	30.600	30.700	30.700	91,000
2023-07-10	32.650	33.150	30.600	30.600	30.600	152,000
2023-07-07	35.450	35.450	33.500	33.600	32.600	281,000
2023-07-06	34.150	35.600	33.500	35.600	34.541	676,249
2023-07-05	32.600	32.650	32.200	32.400	31.436	45,185
2023-07-04	33.800	33.800	32.800	33.000	32.018	13,571
2023-07-03	33.600	33.600	32.700	32.800	31.824	29,328
2023-06-30	32.500	33.450	32.500	32.700	31.727	18,101
2023-06-29	33.050	33.400	32.600	32.600	31.630	17,004
2023-06-28	33.300	33.750	33.000	33.200	32.212	28,286
2023-06-27	34.000	34.500	33.200	33.200	32.212	43,512
2023-06-26	33.800	34.100	33.750	34.000	32.988	21,034
2023-06-21	34.200	34.200	33.700	33.700	32.697	21,279
2023-06-20	34.700	34.700	34.200	34.200	33.182	8,854
2023-06-19	34.750	35.350	34.400	34.400	33.376	32,135
2023-06-16	33.650	35.700	33.650	34.300	33.279	58,000
2023-06-15	33.800	33.800	33.400	33.650	32.649	23,212
2023-06-14	34.300	34.300	33.350	33.650	32.649	40,212
2023-06-13	33.550	34.300	33.150	33.600	32.600	47,492
2023-06-12	33.500	35.800	33.000	33.550	32.552	92,045
2023-06-09	34.150	34.300	33.000	33.000	32.018	73,488
2023-06-08	35.300	35.400	33.500	33.700	32.697	68,594
2023-06-07	35.850	35.850	33.500	34.300	33.279	175,635
2023-06-06	35.800	36.800	35.300	35.500	34.444	162,319
2023-06-05	35.000	35.200	34.550	34.750	33.716	76,568
2023-06-02	36.500	36.700	34.600	35.200	34.152	227,201
2023-06-01	38.850	38.900	36.000	36.000	34.929	622,942
2023-05-31	33.100	35.400	32.500	35.400	34.346	561,359
2023-05-30	31.300	32.200	31.050	32.200	31.242	63,112
2023-05-29	31.500	31.500	31.000	31.000	30.077	91,019
2023-05-26	31.500	31.700	31.050	31.150	30.223	82,297
2023-05-25	32.150	32.150	31.350	31.350	30.417	67,002
2023-05-24	30.900	32.400	30.400	31.600	30.660	174,283
2023-05-23	30.250	30.600	30.250	30.550	29.641	43,533
2023-05-22	30.100	30.650	29.900	30.250	29.350	71,340
2023-05-19	31.250	31.900	30.000	30.200	29.301	112,332

← NewerPage 14 of 21 · 1,206 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.