Data International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	137.50	148.50	134.00	147.50	147.50	296,704
2026-04-23	146.50	148.50	134.00	137.00	137.00	135,000
2026-04-22	148.00	155.00	145.50	146.00	146.00	489,100
2026-04-21	132.00	145.00	131.00	145.00	145.00	304,162
2026-04-20	131.00	135.00	130.50	132.00	132.00	86,066
2026-04-17	132.50	134.50	129.50	130.00	130.00	87,373
2026-04-16	132.50	133.50	132.00	133.50	133.50	28,020
2026-04-15	133.00	134.00	131.00	131.50	131.50	36,318
2026-04-14	134.50	134.50	131.00	133.00	133.00	49,030
2026-04-13	131.00	135.00	130.00	133.50	133.50	67,976
2026-04-10	131.00	134.50	131.00	131.00	131.00	52,417
2026-04-09	135.00	135.00	130.50	131.00	131.00	58,010
2026-04-08	136.00	136.00	133.00	135.00	135.00	28,339
2026-04-07	131.00	133.50	131.00	131.50	131.50	30,017
2026-04-02	137.50	137.50	133.00	133.00	133.00	35,319
2026-04-01	139.00	142.00	135.00	135.00	135.00	176,232
2026-03-31	137.00	139.00	134.50	137.50	137.50	200,001
2026-03-30	127.50	137.00	124.50	137.00	137.00	161,130
2026-03-27	126.50	131.00	126.50	131.00	131.00	38,000
2026-03-26	134.50	134.50	130.50	130.50	130.50	37,004
2026-03-25	134.50	137.00	134.00	135.00	135.00	32,000
2026-03-24	136.50	140.00	133.00	133.00	133.00	57,001
2026-03-23	132.00	140.00	132.00	134.50	134.50	50,043
2026-03-20	144.00	144.00	136.50	136.50	136.50	103,336
2026-03-19	147.00	148.00	142.50	142.50	142.50	81,063
2026-03-18	150.50	151.50	147.00	147.00	147.00	74,092
2026-03-17	153.50	154.00	149.50	149.50	149.50	180,031
2026-03-16	145.50	153.00	145.50	151.50	151.50	155,613
2026-03-13	147.00	148.50	146.50	147.00	147.00	57,469
2026-03-12	151.50	154.50	150.00	150.00	150.00	213,215
2026-03-11	148.00	151.50	148.00	149.50	149.50	167,400
2026-03-10	145.00	146.50	143.00	144.00	144.00	88,000
2026-03-09	147.00	148.50	139.00	141.00	141.00	121,010
2026-03-06	136.50	154.50	136.50	151.50	151.50	264,053
2026-03-05	144.50	144.50	140.50	141.00	141.00	83,000
2026-03-04	147.50	149.00	138.50	139.00	139.00	148,003
2026-03-03	157.50	161.50	151.00	152.00	152.00	288,114
2026-03-02	140.00	154.50	140.00	154.00	154.00	172,071
2026-02-26	150.50	155.00	150.00	151.00	151.00	117,000
2026-02-25	155.00	155.00	147.50	150.00	150.00	87,940
2026-02-24	155.00	157.00	149.50	151.50	151.50	104,100
2026-02-23	157.50	157.50	152.50	153.50	153.50	59,020
2026-02-11	157.50	157.50	150.50	150.50	150.50	74,157
2026-02-10	153.00	157.50	152.00	154.00	154.00	85,070
2026-02-09	156.50	157.00	152.00	152.00	152.00	141,051
2026-02-06	153.50	155.00	145.50	153.00	153.00	148,245
2026-02-05	157.50	158.50	152.00	152.00	152.00	82,010
2026-02-04	156.00	159.50	155.00	155.00	155.00	81,020
2026-02-03	162.00	162.00	155.00	156.00	156.00	92,007
2026-02-02	165.50	166.00	156.50	157.00	157.00	107,399
2026-01-30	171.00	171.00	165.00	166.50	166.50	125,227
2026-01-29	177.00	179.00	171.00	173.00	173.00	148,030
2026-01-28	181.50	182.00	177.50	177.50	177.50	189,070
2026-01-27	186.00	187.00	180.50	180.50	180.50	202,499
2026-01-26	182.50	185.50	180.50	185.00	185.00	248,070
2026-01-23	183.00	184.00	179.50	181.50	181.50	386,100
2026-01-22	176.50	180.00	173.50	178.50	178.50	296,110
2026-01-21	181.00	185.00	174.50	174.50	174.50	202,300
2026-01-20	182.50	184.00	179.00	180.00	180.00	216,010
2026-01-19	176.00	182.50	175.50	182.50	182.50	259,100

← NewerPage 3 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.