Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	35.050	35.100	34.800	35.050	35.050	22,000
2024-02-02	35.400	35.400	35.000	35.000	35.000	7,000
2024-02-01	34.900	35.000	34.700	34.900	34.900	9,000
2024-01-31	35.100	35.100	33.800	34.700	34.700	61,000
2024-01-30	35.200	35.250	35.000	35.250	35.250	26,000
2024-01-29	35.400	35.800	35.100	35.150	35.150	59,000
2024-01-26	34.900	36.000	34.600	35.550	35.550	157,000
2024-01-25	35.000	35.000	34.800	34.900	34.900	10,000
2024-01-24	34.900	35.150	34.900	35.100	35.100	20,000
2024-01-23	35.150	35.150	34.850	34.900	34.900	7,000
2024-01-22	34.950	34.950	34.700	34.850	34.850	27,000
2024-01-19	35.200	35.200	34.750	34.900	34.900	23,000
2024-01-18	34.800	34.950	34.250	34.900	34.900	29,000
2024-01-17	34.850	35.150	34.700	34.800	34.800	24,000
2024-01-16	35.000	35.000	34.900	34.900	34.900	18,000
2024-01-15	35.100	35.100	34.900	35.050	35.050	31,032
2024-01-12	35.100	35.100	34.950	35.050	35.050	21,000
2024-01-11	35.000	35.100	34.950	35.000	35.000	98,000
2024-01-10	34.850	36.150	34.850	36.150	36.150	5,000
2024-01-09	35.100	35.100	34.750	34.750	34.750	22,000
2024-01-08	35.200	35.200	35.000	35.050	35.050	23,000
2024-01-05	35.000	35.200	34.900	34.950	34.950	33,000
2024-01-04	34.800	34.950	34.800	34.900	34.900	31,000
2024-01-03	34.950	35.000	34.650	34.900	34.900	15,000
2024-01-02	35.050	35.100	34.800	34.900	34.900	38,000
2023-12-29	35.150	35.200	34.950	34.950	34.950	30,000
2023-12-28	35.200	35.200	34.800	35.100	35.100	56,000
2023-12-27	35.300	35.300	35.150	35.150	35.150	32,000
2023-12-26	35.550	36.000	35.250	36.000	36.000	17,000
2023-12-25	35.400	35.400	35.200	35.300	35.300	19,000
2023-12-22	35.700	35.800	35.450	35.500	35.500	17,000
2023-12-21	35.400	35.700	35.400	35.700	35.700	18,000
2023-12-20	35.450	35.600	35.400	35.600	35.600	25,000
2023-12-19	35.400	35.500	35.300	35.500	35.500	30,000
2023-12-18	35.400	35.500	35.300	35.400	35.400	25,000
2023-12-15	35.350	35.450	35.250	35.450	35.450	54,000
2023-12-14	35.500	35.550	35.350	35.400	35.400	40,000
2023-12-13	35.300	36.000	35.300	35.400	35.400	64,000
2023-12-12	34.950	35.300	34.950	35.250	35.250	32,000
2023-12-11	35.000	35.000	34.900	34.950	34.950	23,000
2023-12-08	34.800	34.850	34.800	34.850	34.850	17,000
2023-12-07	34.950	34.950	34.700	34.900	34.900	58,000
2023-12-06	34.950	34.950	34.700	34.750	34.750	21,000
2023-12-05	34.950	34.950	34.700	34.750	34.750	22,000
2023-12-04	34.700	34.950	34.650	34.950	34.950	28,000
2023-12-01	34.950	35.000	34.700	34.800	34.800	66,000
2023-11-30	34.800	34.950	34.600	34.950	34.950	29,000
2023-11-29	34.800	34.900	34.600	34.700	34.700	45,000
2023-11-28	34.700	35.000	34.450	34.800	34.800	54,000
2023-11-27	34.750	34.900	34.300	34.850	34.850	66,000
2023-11-24	34.650	35.000	34.650	34.750	34.750	12,000
2023-11-23	35.000	35.100	34.600	35.000	35.000	17,000
2023-11-22	35.300	35.300	34.900	35.000	35.000	40,000
2023-11-21	35.050	35.100	34.900	34.950	34.950	26,000
2023-11-20	34.700	35.000	34.500	35.000	35.000	32,000
2023-11-17	34.950	34.950	34.600	34.700	34.700	50,000
2023-11-16	35.000	35.000	34.500	34.950	34.950	44,000
2023-11-15	34.700	35.150	34.650	35.150	35.150	4,000
2023-11-14	35.100	35.100	34.900	34.900	34.900	5,000
2023-11-13	35.600	35.600	34.700	34.950	34.950	12,000

← NewerPage 12 of 21 · 1,219 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.