Data International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 201.00 | 208.00 | 197.00 | 203.50 | 203.50 | 393,604 |
| 2026-10-15 | 195.00 | 202.50 | 191.50 | 196.00 | 196.00 | 361,376 |
| 2026-10-14 | 190.00 | 209.00 | 188.50 | 199.50 | 199.50 | 986,629 |
| 2026-10-13 | 187.50 | 190.00 | 185.50 | 190.00 | 190.00 | 323,084 |
| 2026-10-12 | 176.50 | 191.00 | 175.50 | 187.50 | 187.50 | 475,191 |
| 2026-10-08 | 194.50 | 195.50 | 179.50 | 179.50 | 179.50 | 570,220 |
| 2026-10-07 | 195.50 | 215.00 | 195.00 | 195.00 | 195.00 | 1,302,551 |
| 2026-10-06 | 192.00 | 195.50 | 185.50 | 195.50 | 195.50 | 1,126,250 |
| 2026-10-05 | 170.00 | 179.00 | 164.50 | 178.00 | 178.00 | 690,322 |
| 2026-10-02 | 159.00 | 166.50 | 159.00 | 164.50 | 164.50 | 323,033 |
| 2026-10-01 | 160.50 | 165.50 | 158.00 | 158.50 | 158.50 | 258,012 |
| 2026-09-30 | 162.00 | 162.50 | 159.50 | 160.00 | 160.00 | 70,010 |
| 2026-09-29 | 163.50 | 164.00 | 160.00 | 160.50 | 160.50 | 77,000 |
| 2026-09-24 | 163.50 | 169.00 | 163.00 | 167.50 | 167.50 | 369,258 |
| 2026-09-23 | 154.50 | 166.50 | 151.50 | 163.50 | 163.50 | 250,120 |
| 2026-09-22 | 162.00 | 162.00 | 153.50 | 153.50 | 153.50 | 70,041 |
| 2026-09-21 | 171.50 | 171.50 | 161.00 | 161.00 | 161.00 | 364,003 |
| 2026-09-18 | 146.50 | 160.00 | 146.50 | 160.00 | 160.00 | 238,516 |
| 2026-09-17 | 147.00 | 148.00 | 145.50 | 145.50 | 145.50 | 36,000 |
| 2026-09-16 | 145.50 | 145.50 | 143.00 | 145.00 | 145.00 | 39,000 |
| 2026-09-15 | 145.50 | 146.50 | 143.00 | 143.00 | 143.00 | 55,000 |
| 2026-09-14 | 146.50 | 150.00 | 145.50 | 147.00 | 147.00 | 22,000 |
| 2026-09-11 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | 62,000 |
| 2026-09-10 | 157.50 | 163.00 | 153.00 | 153.00 | 153.00 | 193,000 |
| 2026-09-09 | 167.50 | 167.50 | 156.00 | 157.00 | 157.00 | 182,122 |
| 2026-09-08 | 162.50 | 170.00 | 160.00 | 162.00 | 162.00 | 173,122 |
| 2026-09-07 | 159.00 | 170.00 | 154.00 | 164.50 | 164.50 | 528,303 |
| 2026-09-04 | 154.00 | 157.50 | 153.00 | 155.00 | 155.00 | 134,033 |
| 2026-09-03 | 152.00 | 155.00 | 147.00 | 153.00 | 153.00 | 173,082 |
| 2026-09-02 | 151.50 | 152.50 | 147.50 | 149.00 | 149.00 | 70,053 |
| 2026-09-01 | 157.50 | 158.00 | 151.50 | 151.50 | 151.50 | 214,135 |
| 2026-08-31 | 154.00 | 157.50 | 153.00 | 157.00 | 157.00 | 284,240 |
| 2026-08-28 | 152.50 | 154.50 | 144.50 | 152.50 | 152.50 | 345,191 |
| 2026-08-27 | 142.50 | 155.00 | 142.00 | 153.50 | 153.50 | 170,001 |
| 2026-08-26 | 142.00 | 144.50 | 140.50 | 142.50 | 142.50 | 59,030 |
| 2026-08-25 | 146.00 | 146.00 | 137.50 | 141.00 | 141.00 | 93,000 |
| 2026-08-24 | 158.50 | 162.00 | 147.00 | 147.00 | 147.00 | 370,700 |
| 2026-08-21 | 152.50 | 152.50 | 149.50 | 151.00 | 151.00 | 136,000 |
| 2026-08-20 | 151.50 | 153.00 | 149.00 | 151.50 | 151.50 | 202,012 |
| 2026-08-19 | 143.00 | 152.00 | 142.50 | 149.00 | 149.00 | 332,100 |
| 2026-08-18 | 158.00 | 158.50 | 151.00 | 153.50 | 153.50 | 406,789 |
| 2026-08-17 | 141.00 | 149.50 | 138.00 | 149.50 | 149.50 | 357,034 |
| 2026-08-14 | 143.00 | 143.50 | 134.00 | 136.00 | 136.00 | 270,024 |
| 2026-08-13 | 130.00 | 136.00 | 127.00 | 135.50 | 135.50 | 263,207 |
| 2026-08-12 | 113.50 | 126.00 | 113.50 | 125.00 | 125.00 | 118,003 |
| 2026-08-11 | 113.50 | 116.00 | 112.00 | 115.00 | 115.00 | 51,000 |
| 2026-08-10 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 54,000 |
| 2026-08-07 | 114.00 | 117.00 | 107.00 | 107.50 | 107.50 | 131,027 |
| 2026-08-06 | 109.00 | 112.50 | 107.50 | 108.00 | 108.00 | 79,055 |
| 2026-08-05 | 112.50 | 112.50 | 106.00 | 108.50 | 108.50 | 79,490 |
| 2026-08-04 | 103.00 | 112.00 | 102.00 | 108.00 | 108.00 | 101,234 |
| 2026-08-03 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 35,200 |
| 2026-07-31 | 104.50 | 105.50 | 101.00 | 101.00 | 101.00 | 67,030 |
| 2026-07-30 | 101.00 | 105.00 | 98.300 | 98.300 | 98.300 | 78,000 |
| 2026-07-29 | 109.00 | 109.00 | 99.900 | 102.00 | 102.00 | 127,019 |
| 2026-07-28 | 114.00 | 114.00 | 109.00 | 111.00 | 111.00 | 42,001 |
| 2026-07-27 | 116.00 | 117.50 | 114.50 | 117.00 | 117.00 | 35,000 |
| 2026-07-24 | 119.00 | 122.00 | 115.00 | 118.50 | 118.50 | 54,002 |
| 2026-07-23 | 124.50 | 124.50 | 119.00 | 120.50 | 120.50 | 41,010 |
| 2026-07-22 | 126.00 | 126.00 | 123.00 | 124.50 | 124.50 | 39,000 |
Page 1 of 5 · 242 trading daysOlder →
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.