Data International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	30.700	32.800	30.650	31.350	30.417	199,572
2023-05-17	30.550	30.950	30.350	30.550	29.641	62,346
2023-05-16	30.600	32.000	30.300	30.900	29.980	218,375
2023-05-15	32.050	32.050	29.850	29.900	29.010	430,304
2023-05-12	32.000	33.800	32.000	32.050	31.096	783,941
2023-05-11	35.550	35.550	35.550	35.550	34.492	330,863
2023-05-10	31.450	32.350	30.500	32.350	31.387	295,706
2023-05-09	29.350	29.900	29.350	29.450	28.574	57,387
2023-05-08	29.000	30.850	28.450	29.350	28.477	146,170
2023-05-05	29.850	29.850	28.850	28.900	28.040	101,136
2023-05-04	27.750	30.000	27.350	29.850	28.962	309,860
2023-05-03	27.400	27.400	27.300	27.300	26.488	19,000
2023-05-02	27.750	27.750	27.250	27.400	26.585	10,163
2023-04-28	27.300	27.550	27.300	27.400	26.585	16,065
2023-04-27	27.050	27.300	26.900	27.300	26.488	14,000
2023-04-26	26.750	27.050	26.750	26.900	26.099	19,028
2023-04-25	27.250	27.250	26.700	26.700	25.905	37,136
2023-04-24	27.100	27.350	26.900	27.000	26.196	65,277
2023-04-21	28.550	28.550	27.450	27.450	26.633	54,281
2023-04-20	29.000	29.450	28.600	28.700	27.846	52,172
2023-04-19	29.150	29.550	28.950	28.950	28.088	69,121
2023-04-18	29.300	29.450	29.050	29.250	28.380	41,282
2023-04-17	29.850	30.500	29.050	29.050	28.185	137,384
2023-04-14	30.000	32.500	29.500	29.700	28.816	418,499
2023-04-13	29.300	29.900	28.750	29.900	29.010	711,592
2023-04-12	27.100	27.500	27.050	27.200	26.391	18,256
2023-04-11	27.300	27.300	27.300	27.300	26.488	1,391
2023-04-10	27.150	27.350	27.150	27.300	26.488	3,090
2023-04-07	27.250	27.250	27.200	27.250	26.439	9,375
2023-04-06	27.450	27.450	27.300	27.300	26.488	9,163
2023-03-31	27.350	27.350	27.150	27.200	26.391	16,055
2023-03-30	27.350	27.450	27.250	27.250	26.439	14,152
2023-03-29	27.900	27.900	27.200	27.300	26.488	36,000
2023-03-28	27.500	27.550	27.300	27.450	26.633	21,109
2023-03-27	27.800	27.800	27.550	27.550	26.730	29,584
2023-03-24	28.400	28.400	27.700	27.700	26.876	22,537
2023-03-23	27.650	27.750	27.600	27.750	26.924	14,000
2023-03-22	28.000	28.150	27.550	27.550	26.730	39,031
2023-03-21	28.750	28.750	27.400	27.500	26.682	82,051
2023-03-20	29.500	29.500	28.350	28.350	27.506	26,100
2023-03-17	28.000	29.700	28.000	28.000	27.167	52,030
2023-03-16	28.300	29.400	27.750	28.000	27.167	43,272
2023-03-15	30.100	30.100	28.900	28.900	28.040	28,318
2023-03-14	28.500	31.250	28.450	29.600	28.719	422,500
2023-03-13	29.400	30.250	28.450	28.450	27.603	28,004
2023-03-10	29.700	30.450	29.300	29.300	28.428	121,025
2023-03-09	30.100	30.850	29.200	29.200	28.331	64,090
2023-03-08	29.300	30.850	29.300	30.100	29.204	74,032
2023-03-07	32.750	32.750	29.500	29.650	28.768	297,021
2023-03-06	27.500	30.150	27.500	30.150	29.253	167,839
2023-03-03	27.150	27.450	27.150	27.450	26.633	41,000
2023-03-02	27.150	27.300	27.100	27.100	26.294	20,428
2023-03-01	26.800	27.450	26.800	27.050	26.245	32,000
2023-02-24	26.850	27.200	26.850	27.100	26.294	49,100
2023-02-23	26.800	26.900	26.600	26.650	25.857	35,192
2023-02-22	26.550	26.700	26.500	26.600	25.808	14,008
2023-02-21	26.600	26.600	26.350	26.400	25.614	25,306
2023-02-20	26.650	26.650	26.400	26.400	25.614	11,410
2023-02-17	26.850	26.850	26.400	26.450	25.663	22,159
2023-02-16	26.800	26.800	26.500	26.700	25.905	12,133

← NewerPage 15 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.