Data International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 54,049 |
| 2025-07-25 | 115.50 | 120.00 | 115.50 | 116.00 | 116.00 | 79,005 |
| 2025-07-24 | 117.00 | 118.00 | 116.00 | 116.50 | 116.50 | 40,000 |
| 2025-07-23 | 114.50 | 118.00 | 114.50 | 116.50 | 116.50 | 40,000 |
| 2025-07-22 | 120.00 | 120.00 | 113.50 | 113.50 | 113.50 | 83,080 |
| 2025-07-21 | 120.00 | 121.50 | 119.00 | 119.00 | 119.00 | 98,220 |
| 2025-07-18 | 120.50 | 122.50 | 118.00 | 119.50 | 119.50 | 204,031 |
| 2025-07-17 | 116.00 | 120.00 | 115.00 | 119.00 | 119.00 | 113,000 |
| 2025-07-16 | 113.50 | 117.50 | 113.00 | 116.00 | 116.00 | 136,065 |
| 2025-07-15 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | 34,010 |
| 2025-07-14 | 117.00 | 117.00 | 113.50 | 113.50 | 113.50 | 62,075 |
| 2025-07-11 | 112.00 | 118.50 | 112.00 | 116.00 | 116.00 | 209,022 |
| 2025-07-10 | 108.50 | 112.50 | 108.50 | 111.00 | 111.00 | 99,200 |
| 2025-07-09 | 111.00 | 111.50 | 108.50 | 109.00 | 108.00 | 92,030 |
| 2025-07-08 | 111.50 | 112.50 | 108.00 | 108.00 | 107.01 | 122,001 |
| 2025-07-07 | 111.50 | 114.00 | 111.50 | 113.50 | 112.46 | 33,000 |
| 2025-07-04 | 119.00 | 119.50 | 115.50 | 116.50 | 115.43 | 60,000 |
| 2025-07-03 | 118.00 | 120.00 | 117.50 | 118.50 | 118.50 | 46,000 |
| 2025-07-02 | 119.50 | 119.50 | 117.50 | 118.00 | 118.00 | 48,022 |
| 2025-07-01 | 120.00 | 122.50 | 119.50 | 119.50 | 119.50 | 227,020 |
| 2025-06-30 | 116.00 | 119.00 | 113.50 | 119.00 | 119.00 | 162,100 |
| 2025-06-27 | 115.50 | 118.50 | 115.00 | 115.00 | 115.00 | 104,000 |
| 2025-06-26 | 116.00 | 116.00 | 114.00 | 115.50 | 115.50 | 43,000 |
| 2025-06-25 | 118.00 | 118.00 | 115.50 | 116.00 | 116.00 | 90,000 |
| 2025-06-24 | 115.50 | 120.00 | 115.50 | 116.00 | 116.00 | 149,084 |
| 2025-06-23 | 115.00 | 116.50 | 113.00 | 114.00 | 114.00 | 51,000 |
| 2025-06-20 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 51,000 |
| 2025-06-19 | 124.50 | 124.50 | 119.00 | 120.00 | 120.00 | 83,085 |
| 2025-06-18 | 125.50 | 126.50 | 123.50 | 123.50 | 123.50 | 75,100 |
| 2025-06-17 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 136,020 |
| 2025-06-16 | 121.50 | 125.50 | 119.00 | 125.00 | 125.00 | 109,100 |
| 2025-06-13 | 125.50 | 127.50 | 121.00 | 121.00 | 121.00 | 159,005 |
| 2025-06-12 | 127.00 | 127.50 | 124.00 | 125.50 | 125.50 | 100,017 |
| 2025-06-11 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 66,050 |
| 2025-06-10 | 127.00 | 132.00 | 124.50 | 125.50 | 125.50 | 175,030 |
| 2025-06-09 | 128.50 | 128.50 | 124.00 | 124.50 | 124.50 | 175,200 |
| 2025-06-06 | 123.00 | 127.00 | 120.50 | 126.50 | 126.50 | 283,000 |
| 2025-06-05 | 124.00 | 124.50 | 119.00 | 120.50 | 120.50 | 173,259 |
| 2025-06-04 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 140,100 |
| 2025-06-03 | 121.50 | 121.50 | 117.00 | 117.50 | 117.50 | 99,314 |
| 2025-06-02 | 124.00 | 128.00 | 120.50 | 120.50 | 120.50 | 68,110 |
| 2025-05-29 | 125.50 | 131.00 | 124.00 | 124.50 | 124.50 | 250,222 |
| 2025-05-28 | 131.00 | 131.00 | 125.50 | 125.50 | 125.50 | 156,100 |
| 2025-05-27 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | 99,025 |
| 2025-05-26 | 125.00 | 127.50 | 124.00 | 124.00 | 124.00 | 76,005 |
| 2025-05-23 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | 72,110 |
| 2025-05-22 | 131.50 | 131.50 | 128.00 | 128.50 | 128.50 | 103,500 |
| 2025-05-21 | 132.50 | 133.50 | 130.50 | 131.00 | 131.00 | 105,486 |
| 2025-05-20 | 132.00 | 134.00 | 129.50 | 130.00 | 130.00 | 114,498 |
| 2025-05-19 | 137.00 | 137.00 | 130.00 | 130.50 | 130.50 | 219,151 |
| 2025-05-16 | 138.00 | 143.00 | 137.00 | 137.00 | 137.00 | 277,000 |
| 2025-05-15 | 139.00 | 144.00 | 137.00 | 137.00 | 137.00 | 300,239 |
| 2025-05-14 | 140.00 | 142.00 | 138.00 | 138.50 | 138.50 | 102,120 |
| 2025-05-13 | 142.00 | 142.50 | 138.50 | 139.50 | 139.50 | 227,020 |
| 2025-05-12 | 135.00 | 140.50 | 134.00 | 139.00 | 139.00 | 289,020 |
| 2025-05-09 | 134.00 | 134.50 | 131.50 | 131.50 | 131.50 | 170,305 |
| 2025-05-08 | 137.50 | 138.00 | 133.50 | 133.50 | 133.50 | 108,065 |
| 2025-05-07 | 133.50 | 139.50 | 131.00 | 134.50 | 134.50 | 225,093 |
| 2025-05-06 | 130.00 | 136.00 | 129.50 | 132.00 | 132.00 | 131,005 |
| 2025-05-05 | 139.00 | 139.00 | 128.00 | 129.00 | 129.00 | 240,110 |
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.