Data International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	29.900	29.900	29.600	29.600	28.719	9,591
2022-11-08	30.200	30.850	28.600	29.000	28.137	68,042
2022-11-07	28.650	28.650	27.800	28.300	27.458	16,000
2022-11-04	27.900	28.450	27.300	27.700	26.876	39,251
2022-11-03	27.250	29.400	27.250	28.250	27.409	42,000
2022-11-02	27.150	28.000	27.150	28.000	27.167	11,100
2022-11-01	27.800	28.200	27.450	27.450	26.633	3,000
2022-10-31	28.700	28.700	27.500	27.800	26.973	12,000
2022-10-28	27.600	28.600	27.150	28.550	27.700	14,000
2022-10-27	29.150	29.150	27.500	27.900	27.070	40,021
2022-10-26	29.150	29.150	29.150	29.150	28.282	1,222
2022-10-25	28.850	28.850	28.000	28.650	27.797	9,000
2022-10-24	28.450	31.150	28.000	28.500	27.652	64,028
2022-10-21	30.350	32.850	28.700	28.700	27.846	187,534
2022-10-20	29.650	30.400	28.700	29.900	29.010	13,639
2022-10-19	27.050	29.650	27.050	28.650	27.797	48,000
2022-10-18	28.450	28.450	28.000	28.000	27.167	2,176
2022-10-17	28.500	28.500	27.000	27.800	26.973	13,000
2022-10-14	29.350	30.150	27.600	27.600	26.779	20,094
2022-10-13	28.500	30.250	26.750	28.350	27.506	44,050
2022-10-12	28.800	28.800	27.700	28.500	27.652	7,000
2022-10-11	32.450	32.450	28.400	28.400	27.555	23,018
2022-10-07	30.500	31.400	30.500	31.400	30.466	3,000
2022-10-06	29.900	29.900	29.900	29.900	29.010	1,000
2022-10-05	29.200	30.250	28.700	30.250	29.350	30,050
2022-10-04	29.900	30.650	29.700	29.950	29.059	25,000
2022-10-03	29.750	29.750	27.850	29.350	28.477	48,000
2022-09-30	28.350	29.400	28.350	29.400	28.525	3,080
2022-09-29	29.700	30.100	29.050	29.100	28.234	30,132
2022-09-28	33.350	33.350	29.500	29.500	28.622	53,136
2022-09-27	27.550	32.750	27.550	32.750	31.775	23,000
2022-09-26	31.450	31.450	29.950	29.950	29.059	3,105
2022-09-23	30.000	30.950	30.000	30.950	30.029	2,055
2022-09-21	31.750	31.750	30.900	30.900	29.980	14,239
2022-09-20	30.950	31.400	30.800	30.900	29.980	23,017
2022-09-19	31.850	31.850	30.750	31.600	30.660	15,212
2022-09-16	32.050	32.050	31.850	31.850	30.902	5,471
2022-09-15	34.250	34.250	32.650	32.700	31.727	15,417
2022-09-14	34.150	34.150	32.850	33.100	32.115	59,000
2022-09-13	33.100	33.800	31.800	32.600	31.630	72,062
2022-09-12	33.950	34.550	33.400	33.500	32.503	7,174
2022-09-08	34.150	34.150	33.200	33.400	32.406	31,000
2022-09-07	34.250	34.250	34.150	34.150	33.134	2,640
2022-09-06	34.250	35.150	33.800	33.850	32.843	13,000
2022-09-05	33.050	33.800	33.000	33.800	32.794	4,730
2022-09-02	35.150	35.200	33.800	33.850	32.843	16,012
2022-09-01	34.350	35.250	34.300	35.250	34.201	6,113
2022-08-31	33.800	35.500	33.700	35.500	34.444	16,069
2022-08-30	34.700	34.700	33.900	33.900	32.891	17,000
2022-08-29	33.800	35.100	33.800	34.650	33.619	30,000
2022-08-26	34.200	35.200	33.950	34.900	33.861	16,142
2022-08-25	34.350	34.400	34.200	34.400	33.376	4,245
2022-08-24	35.300	35.300	33.400	34.350	33.328	38,057
2022-08-23	35.350	35.350	34.450	35.050	34.007	8,000
2022-08-22	35.500	35.500	33.950	34.450	33.425	23,020
2022-08-19	33.900	36.100	33.900	35.300	34.249	16,306
2022-08-18	35.150	35.150	35.000	35.000	33.958	2,021
2022-08-17	34.000	34.950	33.950	34.650	33.619	22,026
2022-08-16	34.250	34.950	33.900	33.900	32.891	32,000
2022-08-15	34.250	35.050	33.600	34.850	33.813	91,040

← NewerPage 17 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.