Data International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	33.000	35.050	33.000	34.250	33.231	11,020
2022-08-11	32.750	33.100	31.650	33.050	32.066	27,003
2022-08-10	33.150	34.150	32.550	32.550	31.581	62,080
2022-08-09	33.800	34.350	33.350	33.400	32.406	50,000
2022-08-08	35.600	35.600	33.300	33.850	32.843	101,028
2022-08-05	33.000	33.600	32.350	33.150	32.163	19,145
2022-08-04	35.100	36.750	32.650	32.900	31.921	64,145
2022-08-03	35.100	35.100	34.200	35.000	33.958	18,000
2022-08-02	35.150	37.700	34.800	35.100	34.055	38,002
2022-08-01	34.950	34.950	34.950	34.950	33.910	1,000
2022-07-29	34.750	35.300	34.350	34.950	33.910	16,000
2022-07-28	35.400	35.450	34.600	35.350	34.298	26,022
2022-07-27	35.750	35.800	34.050	34.650	33.619	54,000
2022-07-26	36.450	36.450	34.650	35.100	34.055	34,000
2022-07-25	33.900	36.500	33.700	34.700	33.667	66,009
2022-07-22	35.150	35.150	33.600	33.650	32.649	9,055
2022-07-21	35.100	35.100	33.750	34.000	32.988	7,169
2022-07-20	34.650	34.650	33.300	33.950	32.940	14,010
2022-07-19	34.800	34.800	33.450	33.900	32.891	3,056
2022-07-18	34.000	34.000	33.500	33.750	32.746	12,306
2022-07-15	34.850	34.850	33.800	34.150	33.134	20,000
2022-07-14	35.550	35.550	33.850	33.850	32.843	7,000
2022-07-13	36.750	36.750	34.000	34.350	33.328	60,205
2022-07-12	36.450	36.500	35.300	35.550	34.492	10,217
2022-07-11	36.450	36.450	36.450	36.450	35.365	1,025
2022-07-08	35.750	36.100	35.350	36.000	34.929	18,417
2022-07-07	36.700	36.850	35.450	35.650	34.589	21,000
2022-07-06	36.550	36.550	35.150	35.550	34.492	10,000
2022-07-05	37.050	37.050	34.950	35.650	34.589	30,301
2022-07-04	37.800	37.800	35.250	35.800	34.735	13,500
2022-07-01	37.150	37.450	35.400	36.550	35.462	23,113
2022-06-30	35.250	37.050	34.750	35.900	34.832	29,000
2022-06-29	37.550	37.800	35.600	36.050	34.977	94,612
2022-06-28	37.850	39.300	37.850	38.100	36.966	280,017
2022-06-27	35.700	37.900	33.550	37.400	36.287	158,077
2022-06-24	34.800	35.450	33.600	34.750	33.716	35,736
2022-06-23	34.050	35.200	33.250	33.950	32.940	15,171
2022-06-22	35.700	37.600	32.700	33.900	32.891	94,000
2022-06-21	34.000	34.350	32.000	34.200	33.182	42,069
2022-06-20	37.900	37.900	33.000	33.000	32.018	84,684
2022-06-17	36.750	37.700	36.300	36.650	35.559	41,048
2022-06-16	38.100	38.100	37.250	37.750	36.627	18,000
2022-06-15	38.300	38.300	37.050	37.750	36.627	16,274
2022-06-14	37.650	38.950	36.950	37.400	36.287	35,000
2022-06-13	35.600	39.050	35.600	37.650	36.530	21,024
2022-06-10	38.350	38.350	37.100	37.650	36.530	34,244
2022-06-09	38.950	38.950	37.500	37.900	36.772	20,196
2022-06-08	39.500	39.500	38.200	38.250	37.112	31,093
2022-06-07	39.300	40.200	38.850	38.900	37.742	26,668
2022-06-06	39.800	39.800	39.100	39.550	38.373	18,998
2022-06-02	39.600	40.000	39.150	39.800	38.616	19,000
2022-06-01	40.000	40.000	39.500	39.900	38.713	17,000
2022-05-31	40.500	40.500	39.900	40.000	38.810	45,133
2022-05-30	38.850	41.000	38.850	40.300	39.101	63,010
2022-05-27	40.100	41.400	38.850	38.850	37.694	96,198
2022-05-26	41.200	41.300	38.300	38.950	37.791	102,111
2022-05-25	42.950	43.900	40.250	40.900	39.683	264,264
2022-05-24	46.500	49.000	42.600	42.650	41.381	1,127,398
2022-05-23	41.450	44.550	41.450	44.550	43.224	206,288
2022-05-20	39.050	40.800	39.050	40.500	39.295	41,073

← NewerPage 18 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.