Data International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	34.050	34.900	34.050	34.900	33.861	5,000
2022-02-16	34.750	35.000	34.350	34.350	33.328	12,100
2022-02-15	34.900	35.450	34.500	34.600	33.570	9,139
2022-02-14	36.950	36.950	34.300	34.300	33.279	10,673
2022-02-11	34.600	36.200	34.000	36.200	35.123	14,002
2022-02-10	34.550	34.650	34.050	34.050	33.037	9,219
2022-02-09	32.850	36.000	32.850	33.950	32.940	38,406
2022-02-08	34.750	35.100	34.000	34.000	32.988	9,025
2022-02-07	34.950	36.800	34.950	35.650	34.589	21,000
2022-01-26	33.450	34.950	33.450	34.300	33.279	9,000
2022-01-25	35.000	35.000	33.250	34.100	33.085	19,001
2022-01-24	33.400	35.050	33.400	35.000	33.958	22,792
2022-01-21	32.900	32.900	32.900	32.900	31.921	1,000
2022-01-20	35.100	35.100	34.000	34.050	33.037	13,000
2022-01-19	34.800	34.800	33.150	34.150	33.134	11,214
2022-01-18	34.250	35.200	33.100	33.800	32.794	20,429
2022-01-17	32.350	35.350	32.350	33.900	32.891	38,469
2022-01-14	32.200	32.350	32.200	32.350	31.387	2,000
2022-01-13	35.100	35.100	33.150	33.350	32.357	12,000
2022-01-12	33.200	34.150	33.100	34.150	33.134	19,000
2022-01-11	33.150	34.000	33.150	33.600	32.600	3,163
2022-01-10	34.800	34.800	33.100	34.050	33.037	10,039
2022-01-07	33.600	33.650	32.650	33.650	32.649	20,061
2022-01-06	35.150	35.200	33.600	33.600	32.600	40,000
2022-01-05	35.300	35.300	33.200	34.750	33.716	19,020
2022-01-04	33.650	35.900	33.650	35.000	33.958	16,228
2022-01-03	34.900	36.000	34.100	34.850	33.813	28,085
2021-12-30	35.050	35.050	34.100	34.900	33.861	31,189
2021-12-29	33.950	34.150	32.850	34.050	33.037	17,520
2021-12-28	34.450	34.450	33.900	33.900	32.891	2,000
2021-12-27	33.650	33.850	33.150	33.450	32.455	10,426
2021-12-24	34.450	34.450	33.050	33.050	32.066	12,269
2021-12-23	33.850	34.000	32.550	33.300	32.309	31,000
2021-12-22	33.050	33.050	33.050	33.050	32.066	1,019
2021-12-21	31.950	33.300	31.200	32.650	31.678	17,481
2021-12-20	32.000	34.700	32.000	32.050	31.096	60,140
2021-12-17	30.650	32.050	30.650	31.550	30.611	5,528
2021-12-16	30.650	30.700	30.650	30.650	29.738	8,000
2021-12-15	30.550	30.600	30.550	30.550	29.641	5,454
2021-12-14	31.250	31.250	30.450	30.500	29.592	22,003
2021-12-13	33.950	33.950	32.000	32.000	31.048	54,217
2021-12-10	37.300	37.650	32.250	33.950	32.940	309,190
2021-12-09	34.300	34.550	34.100	34.550	33.522	153,732
2021-12-08	31.000	31.900	30.000	31.450	30.514	35,798
2021-12-07	30.850	30.850	29.000	29.000	28.137	17,043
2021-12-06	28.950	28.950	28.100	28.100	27.264	2,351
2021-12-02	29.950	30.000	28.000	28.450	27.603	22,687
2021-12-01	27.950	28.750	27.950	28.750	27.894	10,210
2021-11-30	28.250	28.250	27.000	27.050	26.245	24,138
2021-11-29	28.900	28.900	27.000	27.600	26.779	13,123
2021-11-19	28.000	28.000	28.000	28.000	27.167	3,050
2021-11-18	28.000	28.000	27.150	28.000	27.167	3,181
2021-11-17	27.500	28.100	27.500	28.000	27.167	8,066
2021-11-16	27.700	27.700	27.700	27.700	26.876	2,169
2021-11-15	28.000	28.000	27.700	27.700	26.876	5,000
2021-11-12	27.350	28.000	27.350	28.000	27.167	8,000
2021-11-09	28.000	28.450	28.000	28.450	27.603	4,001
2021-11-08	28.000	28.000	28.000	28.000	27.167	1,000
2021-11-05	28.000	28.000	28.000	28.000	27.167	2,000
2021-11-02	27.800	28.000	27.500	28.000	27.167	6,049

← NewerPage 20 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.