Data International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 233.50 | 235.50 | 222.50 | 222.50 | 222.50 | 387,000 |
| 2024-10-29 | 224.00 | 233.00 | 222.00 | 231.50 | 231.50 | 461,000 |
| 2024-10-28 | 242.00 | 242.00 | 218.50 | 219.00 | 219.00 | 610,000 |
| 2024-10-25 | 254.50 | 255.50 | 240.50 | 242.00 | 242.00 | 233,000 |
| 2024-10-24 | 263.00 | 265.00 | 253.50 | 254.00 | 254.00 | 223,000 |
| 2024-10-23 | 268.50 | 270.00 | 262.50 | 263.00 | 263.00 | 260,000 |
| 2024-10-22 | 266.00 | 269.00 | 262.00 | 268.00 | 268.00 | 216,000 |
| 2024-10-21 | 271.00 | 273.50 | 264.00 | 264.00 | 264.00 | 355,000 |
| 2024-10-18 | 270.00 | 271.50 | 265.50 | 269.50 | 269.50 | 386,000 |
| 2024-10-17 | 264.50 | 269.50 | 263.50 | 268.00 | 268.00 | 312,000 |
| 2024-10-16 | 258.00 | 266.00 | 258.00 | 263.50 | 263.50 | 423,000 |
| 2024-10-15 | 268.00 | 270.00 | 256.50 | 256.50 | 256.50 | 326,000 |
| 2024-10-14 | 262.00 | 269.50 | 260.50 | 267.50 | 267.50 | 399,000 |
| 2024-10-11 | 266.00 | 269.50 | 252.50 | 261.00 | 261.00 | 333,000 |
| 2024-10-09 | 272.50 | 273.00 | 265.50 | 265.50 | 265.50 | 249,000 |
| 2024-10-08 | 274.00 | 276.00 | 269.00 | 269.00 | 269.00 | 402,000 |
| 2024-10-07 | 271.50 | 275.50 | 270.50 | 273.00 | 273.00 | 263,000 |
| 2024-10-04 | 275.50 | 276.00 | 267.00 | 267.00 | 267.00 | 305,000 |
| 2024-10-03 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2024-10-02 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2024-10-01 | 276.00 | 280.00 | 272.00 | 272.00 | 272.00 | 405,000 |
| 2024-09-30 | 277.00 | 278.50 | 273.00 | 274.50 | 274.50 | 384,000 |
| 2024-09-27 | 274.50 | 279.50 | 267.00 | 277.50 | 277.50 | 657,000 |
| 2024-09-26 | 282.50 | 283.00 | 271.50 | 271.50 | 271.50 | 372,000 |
| 2024-09-25 | 290.00 | 291.50 | 279.00 | 279.00 | 279.00 | 733,000 |
| 2024-09-24 | 287.00 | 290.00 | 280.50 | 286.50 | 286.50 | 636,000 |
| 2024-09-23 | 273.00 | 287.50 | 273.00 | 287.50 | 287.50 | 647,000 |
| 2024-09-20 | 290.00 | 292.50 | 274.00 | 276.00 | 276.00 | 683,000 |
| 2024-09-19 | 291.50 | 299.00 | 287.00 | 287.00 | 287.00 | 843,000 |
| 2024-09-18 | 287.50 | 295.50 | 287.50 | 290.00 | 290.00 | 420,000 |
| 2024-09-16 | 296.50 | 298.50 | 285.50 | 289.00 | 289.00 | 610,000 |
| 2024-09-13 | 296.00 | 297.00 | 289.50 | 293.00 | 293.00 | 855,000 |
| 2024-09-12 | 279.50 | 294.00 | 277.50 | 291.50 | 291.50 | 799,000 |
| 2024-09-11 | 291.50 | 295.00 | 274.00 | 275.50 | 275.50 | 1,026,000 |
| 2024-09-10 | 298.50 | 303.00 | 286.00 | 289.00 | 289.00 | 1,334,000 |
| 2024-09-09 | 275.00 | 293.50 | 275.00 | 293.00 | 293.00 | 645,000 |
| 2024-09-06 | 277.00 | 290.00 | 274.50 | 281.00 | 281.00 | 933,000 |
| 2024-09-05 | 280.00 | 281.50 | 272.50 | 272.50 | 272.50 | 409,000 |
| 2024-09-04 | 277.00 | 280.00 | 266.00 | 275.50 | 275.50 | 594,000 |
| 2024-09-03 | 277.00 | 287.00 | 274.00 | 286.00 | 286.00 | 623,000 |
| 2024-09-02 | 296.50 | 300.50 | 275.50 | 275.50 | 275.50 | 495,000 |
| 2024-08-30 | 299.00 | 303.00 | 294.00 | 295.50 | 295.50 | 854,000 |
| 2024-08-29 | 284.50 | 299.50 | 284.50 | 294.00 | 294.00 | 680,000 |
| 2024-08-28 | 285.50 | 287.50 | 283.00 | 287.00 | 287.00 | 442,000 |
| 2024-08-27 | 283.50 | 289.50 | 280.00 | 282.50 | 282.50 | 577,000 |
| 2024-08-26 | 275.50 | 288.00 | 274.00 | 282.00 | 282.00 | 725,000 |
| 2024-08-23 | 275.00 | 282.00 | 273.00 | 273.50 | 273.50 | 930,000 |
| 2024-08-22 | 273.00 | 275.00 | 267.50 | 273.00 | 273.00 | 400,000 |
| 2024-08-21 | 276.50 | 280.00 | 265.00 | 267.50 | 267.50 | 727,000 |
| 2024-08-20 | 270.00 | 282.00 | 268.00 | 276.00 | 276.00 | 687,000 |
| 2024-08-19 | 256.50 | 274.00 | 253.50 | 270.00 | 270.00 | 618,000 |
| 2024-08-16 | 254.00 | 255.50 | 252.00 | 253.50 | 253.50 | 268,000 |
| 2024-08-15 | 252.50 | 254.50 | 248.50 | 249.50 | 249.50 | 554,000 |
| 2024-08-14 | 249.50 | 255.50 | 243.00 | 248.50 | 248.50 | 674,000 |
| 2024-08-13 | 239.50 | 249.00 | 232.50 | 245.50 | 245.50 | 485,000 |
| 2024-08-12 | 245.00 | 248.00 | 233.00 | 233.50 | 233.50 | 554,000 |
| 2024-08-09 | 234.50 | 242.50 | 232.50 | 238.00 | 238.00 | 476,000 |
| 2024-08-08 | 234.50 | 236.00 | 223.00 | 226.00 | 226.00 | 362,000 |
| 2024-08-07 | 228.50 | 240.50 | 226.00 | 237.00 | 237.00 | 582,000 |
| 2024-08-06 | 236.00 | 240.00 | 211.00 | 219.00 | 219.00 | 630,000 |
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.