Data International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 120.00 | 121.50 | 113.50 | 121.00 | 121.00 | 277,010 |
| 2025-01-22 | 123.50 | 129.50 | 122.00 | 124.00 | 124.00 | 279,000 |
| 2025-01-21 | 124.50 | 131.00 | 120.00 | 122.50 | 122.50 | 372,000 |
| 2025-01-20 | 118.00 | 127.50 | 116.50 | 124.50 | 124.50 | 312,000 |
| 2025-01-17 | 123.00 | 123.50 | 116.50 | 116.50 | 116.50 | 280,000 |
| 2025-01-16 | 127.50 | 129.50 | 122.50 | 122.50 | 122.50 | 371,000 |
| 2025-01-15 | 128.50 | 129.00 | 123.50 | 125.00 | 125.00 | 444,000 |
| 2025-01-14 | 136.00 | 137.50 | 123.00 | 129.50 | 129.50 | 2,237,000 |
| 2025-01-13 | 124.50 | 130.50 | 123.00 | 130.50 | 130.50 | 467,000 |
| 2025-01-10 | 109.50 | 119.00 | 109.50 | 119.00 | 119.00 | 314,000 |
| 2025-01-09 | 118.00 | 119.50 | 108.50 | 108.50 | 108.50 | 230,000 |
| 2025-01-08 | 122.00 | 122.00 | 116.50 | 117.00 | 117.00 | 119,000 |
| 2025-01-07 | 124.50 | 124.50 | 118.50 | 122.00 | 122.00 | 143,000 |
| 2025-01-06 | 121.00 | 126.00 | 121.00 | 121.00 | 121.00 | 164,000 |
| 2025-01-03 | 126.00 | 130.00 | 119.50 | 121.00 | 121.00 | 325,000 |
| 2025-01-02 | 138.00 | 138.00 | 129.00 | 129.00 | 129.00 | 121,000 |
| 2024-12-31 | 138.50 | 139.50 | 134.00 | 136.50 | 136.50 | 113,000 |
| 2024-12-30 | 142.50 | 143.50 | 137.00 | 138.50 | 138.50 | 114,000 |
| 2024-12-27 | 150.00 | 150.00 | 143.00 | 143.00 | 143.00 | 89,000 |
| 2024-12-26 | 154.00 | 155.00 | 146.00 | 147.50 | 147.50 | 146,000 |
| 2024-12-25 | 153.50 | 156.50 | 152.00 | 154.00 | 154.00 | 77,000 |
| 2024-12-24 | 158.00 | 158.00 | 151.50 | 151.50 | 151.50 | 118,000 |
| 2024-12-23 | 156.50 | 162.00 | 151.50 | 156.50 | 156.50 | 300,000 |
| 2024-12-20 | 146.00 | 155.00 | 146.00 | 149.00 | 149.00 | 186,000 |
| 2024-12-19 | 145.00 | 149.00 | 144.00 | 145.50 | 145.50 | 120,000 |
| 2024-12-18 | 154.50 | 154.50 | 148.00 | 149.50 | 149.50 | 118,000 |
| 2024-12-17 | 149.50 | 153.00 | 149.50 | 151.50 | 151.50 | 130,000 |
| 2024-12-16 | 152.50 | 156.00 | 142.00 | 149.00 | 149.00 | 248,000 |
| 2024-12-13 | 160.00 | 160.00 | 152.50 | 152.50 | 152.50 | 134,000 |
| 2024-12-12 | 160.00 | 170.00 | 158.50 | 159.50 | 159.50 | 342,000 |
| 2024-12-11 | 155.50 | 157.50 | 154.50 | 157.00 | 157.00 | 119,000 |
| 2024-12-10 | 155.50 | 159.00 | 153.50 | 155.50 | 155.50 | 175,000 |
| 2024-12-09 | 157.50 | 161.00 | 154.00 | 155.00 | 155.00 | 183,000 |
| 2024-12-06 | 164.00 | 165.00 | 158.00 | 158.00 | 158.00 | 152,000 |
| 2024-12-05 | 169.00 | 169.00 | 164.00 | 164.00 | 164.00 | 90,000 |
| 2024-12-04 | 166.00 | 168.50 | 165.00 | 167.50 | 167.50 | 107,000 |
| 2024-12-03 | 165.50 | 168.50 | 164.50 | 166.00 | 166.00 | 109,000 |
| 2024-12-02 | 172.00 | 172.00 | 163.50 | 164.00 | 164.00 | 142,000 |
| 2024-11-29 | 164.50 | 168.50 | 162.00 | 167.00 | 167.00 | 181,000 |
| 2024-11-28 | 167.00 | 168.00 | 162.50 | 163.50 | 163.50 | 283,000 |
| 2024-11-27 | 174.50 | 175.00 | 163.00 | 165.00 | 165.00 | 276,000 |
| 2024-11-26 | 179.50 | 179.50 | 172.00 | 172.00 | 172.00 | 180,000 |
| 2024-11-25 | 176.00 | 184.50 | 176.00 | 180.00 | 180.00 | 297,000 |
| 2024-11-22 | 175.00 | 178.50 | 174.00 | 175.00 | 175.00 | 178,000 |
| 2024-11-21 | 176.50 | 180.50 | 172.50 | 173.00 | 173.00 | 269,000 |
| 2024-11-20 | 186.00 | 186.00 | 177.50 | 179.00 | 179.00 | 173,793 |
| 2024-11-19 | 184.00 | 185.50 | 180.00 | 184.00 | 184.00 | 205,000 |
| 2024-11-18 | 191.50 | 192.00 | 180.50 | 180.50 | 180.50 | 226,000 |
| 2024-11-15 | 192.50 | 195.00 | 187.50 | 189.00 | 189.00 | 274,000 |
| 2024-11-14 | 201.50 | 201.50 | 186.50 | 186.50 | 186.50 | 364,000 |
| 2024-11-13 | 203.50 | 208.00 | 195.00 | 196.00 | 196.00 | 265,000 |
| 2024-11-12 | 216.50 | 216.50 | 204.00 | 204.00 | 204.00 | 201,000 |
| 2024-11-11 | 220.50 | 223.50 | 214.50 | 217.00 | 217.00 | 392,000 |
| 2024-11-08 | 220.00 | 221.00 | 215.50 | 220.50 | 220.50 | 402,000 |
| 2024-11-07 | 208.50 | 221.50 | 204.50 | 220.00 | 220.00 | 468,000 |
| 2024-11-06 | 217.00 | 217.00 | 202.00 | 207.50 | 207.50 | 301,000 |
| 2024-11-05 | 214.00 | 222.50 | 212.00 | 213.00 | 213.00 | 195,000 |
| 2024-11-04 | 228.00 | 228.00 | 216.50 | 216.50 | 216.50 | 134,000 |
| 2024-11-01 | 222.00 | 227.00 | 222.00 | 224.00 | 224.00 | 119,000 |
| 2024-10-31 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 0 |
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.