Data International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 175.50 | 178.00 | 170.50 | 177.50 | 177.50 | 292,072 |
| 2026-01-15 | 171.00 | 176.00 | 169.50 | 174.50 | 174.50 | 225,024 |
| 2026-01-14 | 167.00 | 171.50 | 166.00 | 170.50 | 170.50 | 269,000 |
| 2026-01-13 | 166.50 | 173.00 | 165.00 | 165.50 | 165.50 | 225,010 |
| 2026-01-12 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | 195,006 |
| 2026-01-09 | 167.50 | 171.50 | 162.00 | 169.50 | 169.50 | 339,000 |
| 2026-01-08 | 176.00 | 179.50 | 168.00 | 169.00 | 169.00 | 308,874 |
| 2026-01-07 | 183.00 | 183.50 | 180.00 | 181.00 | 181.00 | 180,061 |
| 2026-01-06 | 189.50 | 191.50 | 183.00 | 183.00 | 183.00 | 391,262 |
| 2026-01-05 | 186.00 | 188.00 | 177.00 | 185.00 | 185.00 | 368,100 |
| 2026-01-02 | 186.50 | 188.50 | 184.50 | 184.50 | 184.50 | 218,172 |
| 2025-12-31 | 182.50 | 195.00 | 181.00 | 183.50 | 183.50 | 731,175 |
| 2025-12-30 | 176.00 | 178.50 | 173.50 | 178.50 | 178.50 | 381,012 |
| 2025-12-29 | 175.00 | 177.00 | 170.00 | 176.00 | 176.00 | 331,393 |
| 2025-12-26 | 177.00 | 181.00 | 174.00 | 175.00 | 175.00 | 351,160 |
| 2025-12-24 | 175.50 | 179.50 | 171.50 | 174.50 | 174.50 | 445,250 |
| 2025-12-23 | 169.50 | 172.00 | 166.50 | 172.00 | 172.00 | 407,130 |
| 2025-12-22 | 164.00 | 170.00 | 163.00 | 169.50 | 169.50 | 353,030 |
| 2025-12-19 | 168.50 | 173.00 | 162.00 | 163.00 | 163.00 | 606,199 |
| 2025-12-18 | 169.50 | 170.00 | 167.00 | 169.50 | 169.50 | 324,300 |
| 2025-12-17 | 167.50 | 169.50 | 163.00 | 168.00 | 168.00 | 445,103 |
| 2025-12-16 | 167.50 | 170.00 | 163.00 | 165.00 | 165.00 | 594,150 |
| 2025-12-15 | 156.50 | 169.50 | 156.50 | 164.50 | 164.50 | 540,345 |
| 2025-12-12 | 159.00 | 168.00 | 154.50 | 159.00 | 159.00 | 848,362 |
| 2025-12-11 | 156.00 | 163.50 | 154.50 | 159.00 | 159.00 | 1,247,003 |
| 2025-12-10 | 141.50 | 151.50 | 138.00 | 151.50 | 151.50 | 715,756 |
| 2025-12-09 | 136.00 | 139.00 | 134.00 | 138.00 | 138.00 | 212,012 |
| 2025-12-08 | 131.00 | 135.50 | 130.00 | 134.00 | 134.00 | 89,055 |
| 2025-12-05 | 134.00 | 135.50 | 130.50 | 132.00 | 132.00 | 86,000 |
| 2025-12-04 | 132.00 | 134.00 | 130.00 | 130.50 | 130.50 | 107,000 |
| 2025-12-03 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | 45,041 |
| 2025-12-02 | 131.00 | 131.00 | 129.50 | 130.50 | 130.50 | 15,000 |
| 2025-12-01 | 131.50 | 132.00 | 130.00 | 130.50 | 130.50 | 48,014 |
| 2025-11-28 | 133.00 | 133.00 | 131.00 | 131.50 | 131.50 | 66,000 |
| 2025-11-27 | 132.50 | 133.50 | 129.50 | 130.50 | 130.50 | 74,200 |
| 2025-11-26 | 132.50 | 133.00 | 130.00 | 131.50 | 131.50 | 191,158 |
| 2025-11-25 | 127.50 | 131.00 | 124.50 | 130.50 | 130.50 | 172,020 |
| 2025-11-24 | 127.00 | 127.00 | 122.50 | 124.00 | 124.00 | 43,000 |
| 2025-11-21 | 122.50 | 124.00 | 122.00 | 122.00 | 122.00 | 60,001 |
| 2025-11-20 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | 111,215 |
| 2025-11-19 | 125.50 | 128.00 | 123.50 | 126.00 | 126.00 | 52,000 |
| 2025-11-18 | 127.50 | 127.50 | 123.50 | 125.00 | 125.00 | 62,005 |
| 2025-11-17 | 130.50 | 131.50 | 127.50 | 128.00 | 128.00 | 57,000 |
| 2025-11-14 | 129.00 | 130.00 | 127.50 | 128.50 | 128.50 | 127,000 |
| 2025-11-13 | 133.50 | 134.50 | 130.00 | 130.50 | 130.50 | 62,070 |
| 2025-11-12 | 133.00 | 136.50 | 132.00 | 132.50 | 132.50 | 81,070 |
| 2025-11-11 | 133.00 | 137.00 | 131.50 | 132.00 | 132.00 | 171,001 |
| 2025-11-10 | 134.00 | 135.50 | 130.50 | 131.00 | 131.00 | 72,100 |
| 2025-11-07 | 137.00 | 139.50 | 134.50 | 134.50 | 134.50 | 193,120 |
| 2025-11-06 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | 178,351 |
| 2025-11-05 | 133.00 | 137.50 | 129.50 | 137.50 | 137.50 | 194,050 |
| 2025-11-04 | 138.00 | 138.00 | 131.50 | 132.00 | 132.00 | 154,110 |
| 2025-11-03 | 139.00 | 139.50 | 135.00 | 136.50 | 136.50 | 99,001 |
| 2025-10-31 | 139.00 | 140.00 | 137.00 | 137.50 | 137.50 | 103,195 |
| 2025-10-30 | 140.00 | 144.00 | 137.00 | 138.00 | 138.00 | 422,005 |
| 2025-10-29 | 145.50 | 149.50 | 140.00 | 140.00 | 140.00 | 389,100 |
| 2025-10-28 | 144.50 | 147.00 | 142.00 | 147.00 | 147.00 | 502,123 |
| 2025-10-27 | 146.50 | 146.50 | 139.50 | 143.00 | 143.00 | 532,085 |
| 2025-10-23 | 139.00 | 144.50 | 136.50 | 142.50 | 142.50 | 430,008 |
| 2025-10-22 | 141.00 | 144.50 | 137.00 | 142.00 | 142.00 | 743,406 |
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.