Data International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	26.850	26.850	26.400	26.750	25.954	15,677
2023-02-14	26.650	26.700	26.400	26.450	25.663	17,024
2023-02-13	26.450	26.450	26.450	26.450	25.663	1,094
2023-02-10	26.400	26.650	26.350	26.650	25.857	16,010
2023-02-09	26.700	26.700	26.300	26.550	25.760	21,000
2023-02-08	26.750	27.000	26.550	26.600	25.808	53,624
2023-02-07	26.500	26.750	26.500	26.550	25.760	17,047
2023-02-06	26.800	26.800	26.450	26.600	25.808	42,057
2023-02-03	26.900	27.250	26.650	26.900	26.099	64,094
2023-02-02	26.800	27.400	26.400	26.850	26.051	120,112
2023-02-01	27.050	27.500	27.000	27.500	26.682	4,361
2023-01-31	27.300	27.750	27.300	27.750	26.924	2,186
2023-01-30	26.900	27.350	26.900	27.100	26.294	10,051
2023-01-17	27.200	28.000	26.850	27.350	26.536	19,122
2023-01-16	26.900	27.550	26.750	26.750	25.954	14,000
2023-01-13	27.500	27.850	27.000	27.000	26.196	27,204
2023-01-12	26.850	28.350	26.650	28.350	27.506	17,189
2023-01-11	27.000	27.400	26.700	27.200	26.391	20,122
2023-01-10	27.950	27.950	27.250	27.400	26.585	3,459
2023-01-09	27.600	28.450	27.600	28.450	27.603	6,188
2023-01-05	27.700	28.400	27.150	27.800	26.973	21,000
2023-01-04	27.500	28.750	27.100	28.000	27.167	20,026
2023-01-03	27.500	27.500	27.500	27.500	26.682	1,000
2022-12-30	27.600	27.600	27.300	27.300	26.488	27,059
2022-12-29	28.200	28.600	28.200	28.600	27.749	2,001
2022-12-28	27.350	28.300	27.350	28.300	27.458	12,020
2022-12-27	29.050	29.050	27.350	27.350	26.536	15,018
2022-12-26	28.050	28.950	28.050	28.100	27.264	13,000
2022-12-23	27.850	28.050	27.700	28.050	27.215	8,096
2022-12-22	30.100	30.100	28.500	28.500	27.652	36,292
2022-12-21	29.400	30.350	29.400	29.850	28.962	5,000
2022-12-20	29.450	29.450	29.450	29.450	28.574	2,000
2022-12-19	28.500	29.350	28.500	29.350	28.477	9,000
2022-12-16	28.500	28.900	28.500	28.750	27.894	9,000
2022-12-15	28.200	29.350	28.200	28.950	28.088	18,000
2022-12-14	29.300	29.900	28.600	29.000	28.137	46,101
2022-12-13	30.050	30.050	30.050	30.050	29.156	1,049
2022-12-12	29.800	29.800	29.000	29.700	28.816	5,245
2022-12-09	29.600	29.600	29.400	29.400	28.525	3,000
2022-12-08	30.100	30.100	29.700	29.700	28.816	7,000
2022-12-07	29.550	29.600	29.350	29.600	28.719	22,010
2022-12-06	29.650	30.400	29.500	29.550	28.671	23,000
2022-12-05	29.300	29.750	29.300	29.750	28.865	26,108
2022-12-02	29.800	31.950	29.250	29.550	28.671	78,344
2022-12-01	29.900	29.900	29.100	29.900	29.010	54,000
2022-11-30	29.750	29.750	28.900	29.400	28.525	23,002
2022-11-29	28.750	30.100	28.700	29.350	28.477	21,093
2022-11-28	30.850	30.850	28.750	29.250	28.380	26,072
2022-11-25	30.800	30.800	29.700	30.650	29.738	17,065
2022-11-24	30.600	31.200	29.750	29.950	29.059	14,001
2022-11-23	30.150	30.950	29.850	30.400	29.495	11,155
2022-11-22	31.450	31.450	30.500	31.150	30.223	3,000
2022-11-21	30.400	31.750	30.200	30.400	29.495	40,144
2022-11-18	30.450	30.850	29.700	30.400	29.495	36,000
2022-11-17	29.800	29.850	28.900	29.850	28.962	13,110
2022-11-16	29.700	31.500	29.200	29.900	29.010	42,000
2022-11-15	29.700	29.700	28.500	29.450	28.574	26,123
2022-11-14	29.250	30.150	29.250	29.400	28.525	5,012
2022-11-11	29.400	29.950	28.400	29.250	28.380	22,056
2022-11-10	28.500	29.500	28.500	28.900	28.040	17,000

← NewerPage 16 of 21 · 1,209 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.