Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	38.450	38.450	38.150	38.150	38.150	5,000
2024-05-13	38.450	38.500	38.300	38.450	38.450	41,000
2024-05-10	38.250	38.400	38.200	38.400	38.400	41,000
2024-05-09	38.100	38.350	38.100	38.300	38.300	60,000
2024-05-08	38.000	38.150	38.000	38.150	38.150	27,000
2024-05-07	38.000	38.100	37.650	38.000	38.000	29,000
2024-05-06	37.550	38.100	37.350	38.000	38.000	71,000
2024-05-03	37.500	38.300	37.500	37.550	37.550	37,000
2024-05-02	38.400	38.450	38.000	38.150	38.150	23,000
2024-04-30	37.700	38.450	37.650	38.400	38.400	21,000
2024-04-29	38.000	38.100	37.750	37.950	37.950	38,000
2024-04-26	38.200	38.300	37.650	37.850	37.850	72,000
2024-04-25	38.450	38.450	38.000	38.000	38.000	74,000
2024-04-24	38.500	38.600	38.000	38.150	38.150	87,000
2024-04-23	38.300	38.400	37.800	38.350	38.350	74,000
2024-04-22	38.750	38.750	38.350	38.500	38.500	53,000
2024-04-19	38.500	38.850	38.050	38.450	38.450	118,000
2024-04-18	39.000	39.000	38.600	38.900	38.900	170,000
2024-04-17	39.000	39.050	38.700	39.000	39.000	105,000
2024-04-16	39.000	39.050	38.750	39.000	39.000	93,000
2024-04-15	38.800	39.200	38.750	39.100	39.100	82,000
2024-04-12	38.900	39.100	38.900	39.050	39.050	62,000
2024-04-11	38.500	39.000	38.400	39.000	39.000	127,000
2024-04-10	38.000	38.800	38.000	38.800	38.800	79,000
2024-04-09	38.050	38.600	37.750	38.450	38.450	90,000
2024-04-08	38.100	38.100	37.750	38.100	38.100	115,000
2024-04-03	38.200	38.200	38.000	38.100	38.100	63,000
2024-04-02	37.600	38.600	37.450	38.400	38.400	142,000
2024-04-01	37.450	37.650	37.200	37.650	37.650	87,000
2024-03-29	37.250	37.350	36.750	37.000	37.000	111,000
2024-03-28	37.000	37.200	37.000	37.200	37.200	75,000
2024-03-27	37.000	37.150	36.850	37.050	37.050	90,000
2024-03-26	37.200	37.200	37.200	37.200	37.200	103,234
2024-03-25	37.200	37.200	37.200	37.200	37.200	140,244
2024-03-22	36.150	37.500	36.150	37.200	37.200	137,000
2024-03-21	35.550	36.000	35.450	35.950	35.950	111,000
2024-03-20	35.500	35.500	35.500	35.500	35.500	43,232
2024-03-19	35.900	35.900	35.300	35.500	35.500	81,000
2024-03-18	35.500	35.500	35.500	35.500	35.500	89,461
2024-03-15	35.550	35.550	35.200	35.500	35.500	114,000
2024-03-14	35.500	35.750	35.050	35.550	35.550	195,000
2024-03-13	34.800	34.800	34.650	34.650	34.650	15,000
2024-03-12	34.800	35.050	34.750	35.050	35.050	38,000
2024-03-11	34.700	34.950	34.650	34.700	34.700	32,000
2024-03-08	34.800	35.000	34.500	34.700	34.700	22,000
2024-03-07	34.950	34.950	34.750	34.750	34.750	19,000
2024-03-06	34.800	35.000	34.800	34.850	34.850	20,000
2024-03-05	35.000	35.000	34.200	34.850	34.850	45,000
2024-03-04	36.000	36.000	34.900	35.000	35.000	88,000
2024-03-01	34.700	35.500	34.700	35.150	35.150	86,000
2024-02-29	34.700	34.700	34.650	34.650	34.650	14,000
2024-02-27	34.700	34.750	34.550	34.700	34.700	29,000
2024-02-26	34.650	35.000	34.650	34.900	34.900	7,000
2024-02-23	34.800	34.800	34.650	34.650	34.650	16,000
2024-02-22	34.750	34.800	34.650	34.800	34.800	20,000
2024-02-21	35.000	35.100	34.750	34.800	34.800	48,000
2024-02-20	35.200	35.400	35.000	35.100	35.100	65,000
2024-02-19	35.250	35.450	35.000	35.450	35.450	25,000
2024-02-16	35.300	35.350	35.100	35.350	35.350	37,000
2024-02-15	35.050	35.300	35.000	35.300	35.300	36,000

← NewerPage 11 of 21 · 1,224 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.