Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	35.500	35.500	34.850	34.850	34.850	3,000
2023-11-09	34.950	35.000	34.550	34.800	34.800	16,000
2023-11-08	34.900	35.700	34.900	35.050	35.050	21,000
2023-11-07	34.900	34.900	34.900	34.900	34.900	3,000
2023-11-06	35.200	35.200	34.700	34.700	34.700	16,000
2023-11-03	34.200	34.900	34.150	34.900	34.900	14,000
2023-11-02	35.550	35.550	35.000	35.050	35.050	9,000
2023-11-01	35.300	35.300	35.300	35.300	35.300	2,000
2023-10-31	35.300	35.350	34.300	34.950	34.950	9,000
2023-10-30	35.850	35.850	34.600	35.000	35.000	7,000
2023-10-27	34.350	34.850	34.350	34.650	34.650	17,000
2023-10-26	34.600	34.650	34.200	34.550	34.550	23,000
2023-10-25	35.300	35.300	35.100	35.200	35.200	5,000
2023-10-24	34.750	35.450	34.150	34.400	34.400	21,000
2023-10-23	34.900	35.000	34.700	34.750	34.750	17,000
2023-10-20	36.500	36.500	35.200	35.200	35.200	27,000
2023-10-19	35.600	36.400	35.300	36.250	36.250	23,000
2023-10-18	36.000	36.500	35.850	36.150	36.150	10,000
2023-10-17	36.350	36.350	35.700	36.050	36.050	11,000
2023-10-16	36.300	36.500	36.300	36.500	36.500	5,000
2023-10-13	36.300	36.600	35.850	36.150	36.150	6,000
2023-10-12	36.100	36.550	36.100	36.550	36.550	12,000
2023-10-11	36.600	36.600	36.100	36.150	36.150	11,000
2023-10-06	36.900	36.900	36.150	36.400	36.400	22,000
2023-10-05	36.400	36.750	36.300	36.350	36.350	16,000
2023-10-04	36.700	36.700	35.750	36.350	36.350	42,000
2023-10-03	36.400	36.650	36.400	36.650	36.650	15,000
2023-10-02	36.500	36.500	36.300	36.350	36.350	4,000
2023-09-28	36.500	36.700	36.350	36.350	36.350	8,000
2023-09-27	36.500	36.500	36.500	36.500	36.500	8,000
2023-09-26	36.650	36.650	36.650	36.650	36.650	3,000
2023-09-25	36.600	36.950	36.550	36.750	36.750	10,000
2023-09-22	36.600	37.000	36.550	36.800	36.800	12,000
2023-09-21	37.250	37.250	37.250	37.250	37.250	3,000
2023-09-20	36.850	36.850	36.850	36.850	36.850	0
2023-09-19	37.000	37.000	36.650	36.850	36.850	14,000
2023-09-18	37.000	37.300	36.700	36.950	36.950	8,000
2023-09-15	37.000	37.000	37.000	37.000	37.000	2,000
2023-09-14	37.350	37.350	36.650	37.200	37.200	19,000
2023-09-13	37.400	37.400	36.700	37.100	37.100	8,000
2023-09-12	36.850	38.000	36.850	38.000	38.000	11,000
2023-09-11	37.000	37.100	36.550	36.550	36.550	4,000
2023-09-08	36.700	37.500	36.700	37.000	37.000	13,000
2023-09-07	37.250	37.300	37.250	37.300	37.300	3,000
2023-09-06	38.200	38.200	37.000	37.200	37.200	15,000
2023-09-05	37.000	37.000	36.700	37.000	37.000	6,000
2023-09-04	37.000	37.000	36.450	36.850	36.850	14,000
2023-09-01	37.350	37.350	37.350	37.350	37.350	9,000
2023-08-31	36.950	37.400	36.950	37.400	37.400	15,000
2023-08-30	36.600	37.500	36.300	37.000	37.000	15,000
2023-08-29	36.450	36.550	36.000	36.350	36.350	14,000
2023-08-28	35.300	36.650	35.300	36.100	36.100	19,000
2023-08-25	36.800	36.800	36.000	36.000	36.000	13,000
2023-08-24	36.700	37.000	36.050	36.500	36.500	29,000
2023-08-23	37.000	37.000	36.350	36.350	36.350	9,000
2023-08-22	36.800	37.000	36.450	36.600	36.600	32,000
2023-08-21	37.200	37.200	36.450	36.850	36.850	41,000
2023-08-18	36.000	37.450	36.000	36.750	36.750	19,000
2023-08-17	35.300	36.250	35.300	35.900	35.900	21,000
2023-08-16	36.300	36.300	35.400	35.700	35.700	71,000

← NewerPage 13 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.