Dynacolor historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	40.100	41.400	40.100	40.800	40.800	44,000
2024-08-05	41.200	41.650	40.600	40.700	40.700	80,000
2024-08-02	43.700	43.700	42.650	43.200	43.200	28,000
2024-08-01	44.050	44.150	42.750	43.200	43.200	76,000
2024-07-31	43.350	44.000	43.300	43.500	43.500	21,000
2024-07-30	42.000	43.550	42.000	43.350	43.350	55,000
2024-07-29	44.050	44.700	42.800	43.450	43.450	56,000
2024-07-26	42.900	44.800	42.600	44.800	44.800	62,000
2024-07-25	45.100	45.100	45.100	45.100	45.100	0
2024-07-24	45.100	45.100	45.100	45.100	45.100	0
2024-07-23	45.800	45.800	44.250	45.100	45.100	53,000
2024-07-22	45.100	45.100	43.300	44.200	44.200	72,000
2024-07-19	46.400	46.400	45.050	45.250	45.250	55,000
2024-07-18	46.550	46.550	45.700	46.400	46.400	25,000
2024-07-17	46.900	46.900	46.350	46.450	46.450	71,000
2024-07-16	46.900	46.900	46.200	46.550	46.550	50,000
2024-07-15	45.300	46.700	45.300	46.450	46.450	72,000
2024-07-12	45.700	46.350	45.400	45.750	45.750	43,000
2024-07-11	45.900	46.000	44.300	46.000	46.000	52,000
2024-07-10	45.250	46.450	45.250	45.900	45.900	73,000
2024-07-09	46.400	46.550	45.050	45.250	45.250	252,000
2024-07-08	46.950	47.150	46.450	46.950	46.950	95,000
2024-07-05	47.200	47.400	46.500	46.750	46.750	61,000
2024-07-04	46.850	47.150	46.350	46.350	46.350	102,000
2024-07-03	45.900	46.500	45.600	46.500	46.500	147,000
2024-07-02	44.900	45.600	44.850	45.600	45.600	84,000
2024-07-01	44.650	45.100	44.650	44.900	44.900	116,000
2024-06-28	44.500	44.800	44.300	44.650	44.650	77,000
2024-06-27	44.350	44.800	44.250	44.500	44.500	152,000
2024-06-26	43.600	43.900	43.500	43.900	43.900	135,000
2024-06-25	42.800	43.450	42.400	43.250	43.250	113,000
2024-06-24	43.100	43.450	42.000	42.900	42.900	215,000
2024-06-21	41.450	42.200	41.000	42.050	42.050	220,000
2024-06-20	41.000	41.500	40.900	41.150	41.150	52,000
2024-06-19	41.050	41.300	41.050	41.200	41.200	38,000
2024-06-18	41.350	41.350	41.000	41.000	41.000	137,000
2024-06-17	41.200	41.450	41.100	41.350	41.350	76,000
2024-06-14	41.150	41.300	41.150	41.200	41.200	41,000
2024-06-13	41.350	41.450	41.100	41.150	41.150	87,000
2024-06-12	41.000	41.250	40.800	41.250	41.250	276,000
2024-06-11	41.000	41.000	40.250	40.500	40.500	188,000
2024-06-07	39.600	39.600	39.200	39.200	39.200	8,000
2024-06-06	39.400	39.400	39.400	39.400	39.400	1,000
2024-06-05	39.450	39.450	38.750	38.750	38.750	59,000
2024-06-04	39.500	39.650	39.250	39.250	39.250	11,000
2024-06-03	39.200	40.750	39.200	39.500	39.500	124,000
2024-05-31	39.000	39.100	39.000	39.000	39.000	30,000
2024-05-30	39.050	39.100	38.900	39.000	39.000	33,000
2024-05-29	38.700	39.100	38.700	39.000	39.000	88,000
2024-05-28	38.900	38.900	38.650	38.700	38.700	51,000
2024-05-27	38.200	38.750	38.200	38.650	38.650	70,000
2024-05-24	38.100	38.450	37.800	38.350	38.350	21,000
2024-05-23	38.400	38.400	37.850	38.050	38.050	16,000
2024-05-22	38.000	38.200	38.000	38.200	38.200	26,000
2024-05-21	38.050	38.050	37.850	37.900	37.900	6,000
2024-05-20	38.350	38.400	37.650	37.650	37.650	8,000
2024-05-17	37.500	37.700	37.150	37.600	37.600	42,000
2024-05-16	38.400	38.400	37.250	37.400	37.400	64,000
2024-05-15	38.700	38.700	37.900	38.350	38.350	25,000
2024-05-14	38.450	38.450	38.150	38.150	38.150	5,000

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	1.5152 TWD
2025-08-14	1.8178 TWD
2024-08-15	1.0203 TWD
2023-08-15	1.5249 TWD
2022-08-19	1.0000 TWD
2021-08-17	1.0203 TWD
2020-08-13	1.5291 TWD
2019-08-15	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.