Data International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	38.550	38.550	38.550	38.550	37.403	2,000
2022-05-18	39.450	39.450	39.000	39.000	37.839	2,135
2022-05-17	38.450	39.750	38.450	39.000	37.839	8,000
2022-05-16	39.200	39.200	38.450	38.450	37.306	17,000
2022-05-13	39.150	40.400	39.000	39.200	38.033	21,000
2022-05-12	39.250	39.250	39.050	39.050	37.888	4,000
2022-05-11	40.250	40.250	39.000	39.350	38.179	7,001
2022-05-10	38.500	39.450	38.500	39.350	38.179	11,021
2022-05-09	37.300	38.150	37.300	38.150	37.015	3,245
2022-05-06	37.900	38.650	37.900	38.650	37.500	2,000
2022-05-05	39.400	39.400	39.250	39.250	38.082	4,166
2022-05-04	39.400	39.400	39.000	39.000	37.839	2,000
2022-05-03	39.000	39.000	39.000	39.000	37.839	1,001
2022-04-29	39.100	39.100	39.000	39.000	37.839	5,000
2022-04-28	40.300	41.300	38.650	38.900	37.742	17,025
2022-04-27	38.400	38.950	38.150	38.950	37.791	19,059
2022-04-26	39.800	40.000	39.750	39.750	38.567	4,168
2022-04-25	38.250	39.900	38.250	39.800	38.616	4,009
2022-04-22	40.100	40.400	40.000	40.100	38.907	14,023
2022-04-21	41.450	41.450	40.450	40.850	39.634	5,000
2022-04-20	40.400	40.500	40.200	40.450	39.246	4,090
2022-04-19	41.450	41.450	40.450	41.000	39.780	14,357
2022-04-18	41.500	41.500	40.200	40.600	39.392	15,791
2022-04-15	39.800	40.500	39.050	40.500	39.295	11,840
2022-04-14	39.800	40.200	39.800	40.200	39.004	2,000
2022-04-13	41.000	41.000	39.500	40.650	39.440	16,158
2022-04-12	40.550	40.550	37.700	39.650	38.470	19,000
2022-04-11	43.000	43.000	40.050	40.550	39.343	27,147
2022-04-08	39.800	41.200	39.750	41.100	39.877	31,144
2022-04-07	39.250	39.500	39.050	39.300	38.130	11,042
2022-04-06	40.050	40.050	38.900	38.900	37.742	10,043
2022-04-01	39.600	39.600	38.650	38.700	37.548	14,063
2022-03-31	38.850	40.200	38.850	39.150	37.985	18,000
2022-03-30	39.050	39.350	39.050	39.300	38.130	222,020
2022-03-29	40.950	40.950	39.150	39.500	38.324	213,000
2022-03-28	38.600	40.200	38.600	39.600	38.421	16,000
2022-03-25	39.050	40.400	39.050	40.000	38.810	10,701
2022-03-24	39.600	39.600	38.850	38.950	37.791	14,260
2022-03-23	39.100	40.850	39.050	39.550	38.373	17,122
2022-03-22	38.700	42.300	38.700	39.550	38.373	25,361
2022-03-21	38.200	39.800	38.200	39.150	37.985	17,000
2022-03-18	38.350	39.000	38.350	38.900	37.742	5,042
2022-03-17	39.950	39.950	38.550	39.500	38.324	19,201
2022-03-16	39.000	39.750	37.650	38.850	37.694	13,000
2022-03-15	38.800	38.850	38.550	38.800	37.645	9,000
2022-03-14	40.200	40.200	38.800	39.250	38.082	13,000
2022-03-11	39.300	39.300	37.250	38.600	37.451	22,447
2022-03-10	40.000	40.450	38.000	38.000	36.869	69,500
2022-03-09	40.300	40.300	38.300	38.600	37.451	34,389
2022-03-08	39.350	40.500	36.800	37.500	36.384	195,919
2022-03-07	35.000	38.500	35.000	38.500	37.354	281,560
2022-03-04	33.000	36.700	33.000	35.000	33.958	59,100
2022-03-03	34.500	34.500	34.100	34.150	33.134	10,000
2022-03-02	35.450	35.450	34.600	34.600	33.570	2,000
2022-03-01	34.350	34.900	34.350	34.900	33.861	3,000
2022-02-25	33.600	33.650	33.600	33.600	32.600	3,085
2022-02-24	33.800	33.800	33.600	33.600	32.600	11,000
2022-02-22	33.650	35.300	33.650	34.950	33.910	11,166
2022-02-21	34.100	34.150	34.100	34.100	33.085	3,000
2022-02-18	35.050	35.050	33.850	34.050	33.037	6,000

← NewerPage 19 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.