Data International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	122.50	122.50	120.50	122.00	122.00	20,100
2026-07-20	123.50	124.50	118.50	120.50	120.50	64,000
2026-07-17	128.00	128.00	117.50	123.00	123.00	88,031
2026-07-16	130.50	130.50	128.50	128.50	128.50	68,008
2026-07-15	134.50	135.50	132.00	132.50	132.50	49,681
2026-07-14	138.50	138.50	131.00	134.00	134.00	39,000
2026-07-13	141.50	143.00	136.50	136.50	136.50	51,000
2026-07-10	141.00	141.00	141.00	141.00	139.50	0
2026-07-09	140.00	144.50	140.00	141.00	139.50	81,000
2026-07-08	147.00	147.00	140.00	141.00	139.50	111,000
2026-07-07	154.00	154.50	142.00	146.50	144.94	125,000
2026-07-06	156.00	159.00	152.00	152.00	150.38	117,000
2026-07-03	160.00	160.00	156.50	156.50	156.50	103,004
2026-07-02	164.50	164.50	156.50	158.00	158.00	164,002
2026-07-01	168.00	171.00	160.50	160.50	160.50	331,099
2026-06-30	166.00	176.00	166.00	166.50	166.50	488,101
2026-06-29	165.00	166.00	161.50	163.50	163.50	412,304
2026-06-26	160.50	164.00	158.50	162.50	162.50	381,010
2026-06-25	163.50	165.00	158.50	162.00	162.00	380,394
2026-06-24	153.00	162.50	153.00	162.00	162.00	428,010
2026-06-23	157.00	157.50	151.00	153.00	153.00	349,030
2026-06-22	154.00	159.00	152.50	156.50	156.50	390,015
2026-06-18	139.50	154.00	138.00	154.00	154.00	487,269
2026-06-17	142.00	144.00	140.00	141.00	141.00	79,010
2026-06-16	145.50	146.00	140.50	141.50	141.50	338,168
2026-06-15	136.50	145.00	135.00	145.00	145.00	331,189
2026-06-12	138.50	145.00	135.00	135.00	135.00	150,436
2026-06-11	145.00	146.00	137.00	138.50	138.50	483,006
2026-06-10	126.50	138.00	126.50	136.50	136.50	270,636
2026-06-09	127.50	129.00	126.50	128.00	128.00	58,000
2026-06-08	123.00	128.00	123.00	126.00	126.00	81,000
2026-06-05	129.50	138.00	126.00	135.50	135.50	233,015
2026-06-04	133.50	134.00	130.00	130.00	130.00	66,001
2026-06-03	134.50	135.00	132.50	133.00	133.00	96,090
2026-06-02	135.50	137.50	133.00	133.00	133.00	90,187
2026-06-01	139.00	140.50	135.50	135.50	135.50	99,050
2026-05-29	136.00	137.50	134.50	135.00	135.00	61,782
2026-05-28	137.00	140.50	134.00	134.50	134.50	83,052
2026-05-27	141.50	141.50	136.50	137.00	137.00	97,061
2026-05-26	143.50	143.50	140.00	140.00	140.00	69,002
2026-05-25	144.00	145.50	142.50	142.50	142.50	129,720
2026-05-22	145.50	146.50	143.00	144.00	144.00	115,003
2026-05-21	143.50	146.00	142.00	144.00	144.00	88,000
2026-05-20	147.50	149.00	142.50	142.50	142.50	211,000
2026-05-19	142.50	148.50	140.50	147.00	147.00	208,001
2026-05-18	143.00	144.50	141.00	142.50	142.50	45,005
2026-05-15	143.50	146.00	142.00	142.00	142.00	104,010
2026-05-14	148.50	148.50	142.50	143.00	143.00	100,009
2026-05-13	146.00	151.00	143.50	144.50	144.50	88,000
2026-05-12	153.00	153.50	145.00	147.00	147.00	154,025
2026-05-11	150.00	160.50	150.00	152.50	152.50	618,055
2026-05-08	140.00	147.50	135.00	147.00	147.00	438,200
2026-05-07	138.00	143.50	136.00	140.00	140.00	190,166
2026-05-06	142.00	142.50	137.00	137.00	137.00	135,123
2026-05-05	140.00	143.50	140.00	142.50	142.50	76,500
2026-05-04	141.50	143.50	139.50	140.00	140.00	76,640
2026-04-30	141.00	142.00	139.00	139.50	139.50	92,300
2026-04-29	142.00	144.00	139.00	139.50	139.50	109,350
2026-04-28	146.50	153.00	144.50	144.50	144.50	290,220
2026-04-27	146.50	146.50	143.50	146.50	146.50	174,000

← NewerPage 2 of 5 · 242 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.