Data International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 141.00 | 144.50 | 137.00 | 142.00 | 142.00 | 743,406 |
| 2025-10-21 | 133.50 | 140.00 | 132.00 | 138.00 | 138.00 | 590,000 |
| 2025-10-20 | 128.50 | 134.00 | 127.50 | 131.00 | 131.00 | 170,613 |
| 2025-10-17 | 131.50 | 132.00 | 127.50 | 127.50 | 127.50 | 121,200 |
| 2025-10-16 | 130.00 | 132.50 | 130.00 | 131.00 | 131.00 | 112,200 |
| 2025-10-15 | 128.00 | 133.00 | 126.50 | 129.50 | 129.50 | 174,100 |
| 2025-10-14 | 134.00 | 135.00 | 126.00 | 126.00 | 126.00 | 267,010 |
| 2025-10-13 | 131.00 | 134.00 | 127.00 | 133.00 | 133.00 | 180,070 |
| 2025-10-09 | 126.00 | 133.50 | 126.00 | 133.00 | 133.00 | 388,100 |
| 2025-10-08 | 129.50 | 131.00 | 126.00 | 126.00 | 126.00 | 189,110 |
| 2025-10-07 | 121.00 | 128.50 | 120.50 | 128.50 | 128.50 | 230,000 |
| 2025-10-03 | 120.50 | 123.50 | 120.00 | 121.00 | 121.00 | 54,061 |
| 2025-10-02 | 123.50 | 123.50 | 120.50 | 121.00 | 121.00 | 81,010 |
| 2025-10-01 | 125.00 | 126.00 | 123.00 | 123.50 | 123.50 | 70,000 |
| 2025-09-30 | 124.50 | 126.00 | 124.00 | 124.50 | 124.50 | 63,000 |
| 2025-09-29 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2025-09-26 | 130.00 | 130.00 | 123.00 | 123.50 | 123.50 | 201,356 |
| 2025-09-25 | 134.00 | 135.00 | 129.50 | 129.50 | 129.50 | 167,005 |
| 2025-09-24 | 129.50 | 139.00 | 129.50 | 134.00 | 134.00 | 577,449 |
| 2025-09-23 | 124.50 | 129.50 | 123.50 | 129.00 | 129.00 | 229,010 |
| 2025-09-22 | 125.00 | 126.00 | 123.50 | 124.50 | 124.50 | 65,245 |
| 2025-09-19 | 129.00 | 129.00 | 124.50 | 124.50 | 124.50 | 141,355 |
| 2025-09-18 | 131.00 | 131.50 | 127.00 | 127.00 | 127.00 | 102,112 |
| 2025-09-17 | 130.00 | 133.50 | 128.00 | 130.00 | 130.00 | 171,008 |
| 2025-09-16 | 123.50 | 130.00 | 123.50 | 130.00 | 130.00 | 161,001 |
| 2025-09-15 | 129.00 | 129.50 | 123.50 | 123.50 | 123.50 | 121,255 |
| 2025-09-12 | 129.50 | 133.50 | 128.50 | 128.50 | 128.50 | 254,035 |
| 2025-09-11 | 128.50 | 132.00 | 125.50 | 127.50 | 127.50 | 295,001 |
| 2025-09-10 | 130.50 | 130.50 | 127.00 | 127.00 | 127.00 | 138,000 |
| 2025-09-09 | 130.00 | 135.00 | 128.00 | 129.00 | 129.00 | 183,001 |
| 2025-09-08 | 133.50 | 133.50 | 127.00 | 128.00 | 128.00 | 123,000 |
| 2025-09-05 | 135.50 | 135.50 | 131.00 | 131.00 | 131.00 | 97,010 |
| 2025-09-04 | 134.50 | 137.50 | 132.00 | 132.50 | 132.50 | 167,100 |
| 2025-09-03 | 137.00 | 138.00 | 132.50 | 132.50 | 132.50 | 113,060 |
| 2025-09-02 | 139.50 | 142.00 | 133.00 | 136.50 | 136.50 | 211,127 |
| 2025-09-01 | 139.00 | 146.50 | 138.50 | 139.00 | 139.00 | 527,010 |
| 2025-08-29 | 136.50 | 139.50 | 134.50 | 138.00 | 138.00 | 273,530 |
| 2025-08-28 | 135.50 | 137.50 | 133.50 | 135.00 | 135.00 | 175,020 |
| 2025-08-27 | 135.00 | 136.00 | 131.00 | 135.00 | 135.00 | 215,502 |
| 2025-08-26 | 131.00 | 134.50 | 130.50 | 132.50 | 132.50 | 118,034 |
| 2025-08-25 | 131.00 | 135.50 | 130.00 | 130.00 | 130.00 | 194,070 |
| 2025-08-22 | 131.50 | 132.50 | 127.50 | 127.50 | 127.50 | 78,200 |
| 2025-08-21 | 131.00 | 133.50 | 131.00 | 131.00 | 131.00 | 73,000 |
| 2025-08-20 | 135.00 | 135.50 | 129.50 | 129.50 | 129.50 | 217,042 |
| 2025-08-19 | 132.00 | 137.00 | 129.50 | 135.00 | 135.00 | 243,230 |
| 2025-08-18 | 132.50 | 134.00 | 131.00 | 131.00 | 131.00 | 127,140 |
| 2025-08-15 | 133.50 | 138.00 | 131.50 | 132.50 | 132.50 | 422,025 |
| 2025-08-14 | 130.00 | 134.50 | 127.50 | 131.50 | 131.50 | 309,000 |
| 2025-08-13 | 125.00 | 130.00 | 125.00 | 128.50 | 128.50 | 287,080 |
| 2025-08-12 | 123.00 | 127.50 | 123.00 | 124.50 | 124.50 | 165,000 |
| 2025-08-11 | 129.50 | 129.50 | 122.50 | 122.50 | 122.50 | 206,151 |
| 2025-08-08 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 246,122 |
| 2025-08-07 | 122.00 | 127.00 | 120.00 | 125.50 | 125.50 | 192,094 |
| 2025-08-06 | 124.50 | 124.50 | 120.50 | 121.00 | 121.00 | 123,080 |
| 2025-08-05 | 126.00 | 127.50 | 124.50 | 124.50 | 124.50 | 165,070 |
| 2025-08-04 | 121.50 | 127.00 | 118.00 | 124.50 | 124.50 | 313,432 |
| 2025-08-01 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 111,471 |
| 2025-07-31 | 118.50 | 128.00 | 118.50 | 120.00 | 120.00 | 500,003 |
| 2025-07-30 | 117.50 | 117.50 | 115.50 | 117.00 | 117.00 | 95,040 |
| 2025-07-29 | 114.00 | 117.50 | 111.50 | 116.50 | 116.50 | 164,000 |
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.