Data International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 140.00 | 140.50 | 137.00 | 137.00 | 137.00 | 107,123 |
| 2025-04-30 | 139.50 | 143.00 | 136.00 | 136.50 | 136.50 | 227,210 |
| 2025-04-29 | 139.00 | 143.00 | 137.00 | 139.00 | 139.00 | 326,023 |
| 2025-04-28 | 138.50 | 140.00 | 137.00 | 139.00 | 139.00 | 236,020 |
| 2025-04-25 | 135.00 | 140.00 | 132.50 | 138.00 | 138.00 | 462,000 |
| 2025-04-24 | 134.00 | 134.00 | 128.00 | 132.50 | 132.50 | 183,250 |
| 2025-04-23 | 133.50 | 136.50 | 130.00 | 130.00 | 130.00 | 243,125 |
| 2025-04-22 | 132.50 | 137.00 | 129.00 | 130.00 | 130.00 | 419,038 |
| 2025-04-21 | 145.50 | 146.50 | 133.50 | 134.00 | 134.00 | 1,342,080 |
| 2025-04-18 | 129.00 | 140.50 | 128.50 | 140.50 | 140.50 | 467,100 |
| 2025-04-17 | 126.00 | 130.50 | 122.00 | 128.00 | 128.00 | 224,540 |
| 2025-04-16 | 122.00 | 126.50 | 122.00 | 126.00 | 126.00 | 162,197 |
| 2025-04-15 | 119.00 | 124.50 | 118.50 | 124.00 | 124.00 | 216,185 |
| 2025-04-14 | 116.00 | 120.00 | 115.00 | 116.50 | 116.50 | 323,075 |
| 2025-04-11 | 105.50 | 113.50 | 104.50 | 110.00 | 110.00 | 260,000 |
| 2025-04-10 | 112.00 | 114.50 | 110.00 | 114.00 | 114.00 | 366,000 |
| 2025-04-09 | 111.50 | 115.50 | 104.50 | 104.50 | 104.50 | 270,020 |
| 2025-04-08 | 115.00 | 130.00 | 115.00 | 116.00 | 116.00 | 348,000 |
| 2025-04-07 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 51,000 |
| 2025-04-02 | 136.00 | 140.50 | 134.50 | 139.50 | 139.50 | 312,010 |
| 2025-04-01 | 129.00 | 136.00 | 127.50 | 134.50 | 134.50 | 179,002 |
| 2025-03-31 | 129.00 | 129.00 | 118.00 | 124.50 | 124.50 | 324,030 |
| 2025-03-28 | 138.50 | 138.50 | 130.00 | 131.00 | 131.00 | 152,029 |
| 2025-03-27 | 138.00 | 139.00 | 136.50 | 137.00 | 137.00 | 104,000 |
| 2025-03-26 | 141.50 | 143.50 | 138.50 | 139.50 | 139.50 | 207,033 |
| 2025-03-25 | 142.50 | 144.00 | 138.50 | 139.50 | 139.50 | 139,020 |
| 2025-03-24 | 145.50 | 146.50 | 140.50 | 140.50 | 140.50 | 308,050 |
| 2025-03-21 | 140.00 | 146.00 | 136.00 | 145.50 | 145.50 | 400,159 |
| 2025-03-20 | 138.50 | 139.50 | 136.50 | 139.00 | 139.00 | 94,200 |
| 2025-03-19 | 140.50 | 141.00 | 135.50 | 136.00 | 136.00 | 108,006 |
| 2025-03-18 | 140.50 | 143.00 | 139.00 | 140.00 | 140.00 | 106,057 |
| 2025-03-17 | 141.50 | 144.00 | 139.00 | 139.00 | 139.00 | 77,000 |
| 2025-03-14 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 107,100 |
| 2025-03-13 | 148.50 | 149.50 | 141.00 | 144.00 | 144.00 | 197,000 |
| 2025-03-12 | 146.00 | 150.50 | 146.00 | 147.50 | 147.50 | 241,099 |
| 2025-03-11 | 148.50 | 150.50 | 146.00 | 146.00 | 146.00 | 176,140 |
| 2025-03-10 | 151.00 | 151.50 | 148.50 | 151.00 | 151.00 | 201,089 |
| 2025-03-07 | 148.50 | 152.50 | 147.50 | 150.00 | 150.00 | 436,010 |
| 2025-03-06 | 145.50 | 152.00 | 145.50 | 149.00 | 149.00 | 327,030 |
| 2025-03-05 | 147.00 | 148.50 | 145.00 | 145.00 | 145.00 | 249,840 |
| 2025-03-04 | 146.50 | 148.00 | 143.50 | 144.50 | 144.50 | 405,082 |
| 2025-03-03 | 136.50 | 149.50 | 133.50 | 146.50 | 146.50 | 409,070 |
| 2025-02-27 | 140.50 | 142.50 | 137.50 | 138.50 | 138.50 | 123,061 |
| 2025-02-26 | 139.50 | 144.00 | 139.50 | 140.00 | 140.00 | 81,000 |
| 2025-02-25 | 143.50 | 146.50 | 140.00 | 140.50 | 140.50 | 195,146 |
| 2025-02-24 | 147.50 | 148.50 | 144.00 | 144.00 | 144.00 | 252,050 |
| 2025-02-21 | 152.50 | 152.50 | 149.50 | 149.50 | 149.50 | 307,050 |
| 2025-02-20 | 151.00 | 155.00 | 150.00 | 152.00 | 152.00 | 465,073 |
| 2025-02-19 | 150.00 | 152.00 | 148.50 | 149.50 | 149.50 | 415,023 |
| 2025-02-18 | 148.00 | 154.00 | 145.50 | 149.00 | 149.00 | 507,146 |
| 2025-02-17 | 151.00 | 154.00 | 147.00 | 147.50 | 147.50 | 888,000 |
| 2025-02-14 | 139.00 | 152.00 | 139.00 | 148.50 | 148.50 | 753,043 |
| 2025-02-13 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | 632,105 |
| 2025-02-12 | 136.50 | 142.00 | 134.50 | 140.50 | 140.50 | 572,035 |
| 2025-02-11 | 140.50 | 140.50 | 134.00 | 135.00 | 135.00 | 669,183 |
| 2025-02-10 | 130.00 | 140.00 | 127.50 | 138.00 | 138.00 | 552,039 |
| 2025-02-07 | 128.00 | 135.50 | 127.50 | 134.00 | 134.00 | 256,035 |
| 2025-02-06 | 128.00 | 133.50 | 125.50 | 129.00 | 129.00 | 247,000 |
| 2025-02-05 | 127.50 | 129.00 | 125.00 | 128.50 | 128.50 | 173,040 |
| 2025-02-04 | 125.50 | 128.00 | 122.00 | 126.00 | 126.00 | 476,011 |
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.