Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	36.300	37.000	35.900	35.900	35.900	64,000
2023-08-14	38.600	38.750	37.800	37.800	36.275	91,000
2023-08-11	38.700	39.000	38.600	38.600	37.043	20,000
2023-08-10	38.650	38.900	38.600	38.600	37.043	33,052
2023-08-09	38.950	39.300	38.650	38.650	37.091	33,010
2023-08-08	39.300	39.300	38.950	38.950	37.379	13,000
2023-08-07	39.350	39.450	39.050	39.050	37.475	51,390
2023-08-04	39.450	39.450	39.150	39.150	37.571	5,000
2023-08-02	38.800	39.100	38.800	38.800	37.235	11,100
2023-08-01	39.100	39.200	39.100	39.100	37.523	17,000
2023-07-31	38.600	39.400	38.600	39.050	37.475	49,650
2023-07-28	38.800	38.800	38.450	38.550	36.995	17,051
2023-07-27	38.800	38.850	38.500	38.800	37.235	28,040
2023-07-26	38.700	38.900	38.500	38.500	36.947	7,100
2023-07-25	38.300	38.800	38.300	38.700	37.139	20,643
2023-07-24	38.850	38.950	38.400	38.500	36.947	50,021
2023-07-21	38.900	39.000	38.800	38.850	37.283	17,000
2023-07-20	39.100	39.150	38.850	38.950	37.379	36,113
2023-07-19	39.000	39.450	39.000	39.200	37.619	31,410
2023-07-18	39.100	39.450	38.800	39.000	37.427	19,001
2023-07-17	39.100	40.800	39.100	39.550	37.955	27,495
2023-07-14	38.900	39.350	38.850	39.000	37.427	44,039
2023-07-13	39.050	39.500	38.800	38.900	37.331	45,312
2023-07-12	39.400	39.450	39.000	39.050	37.475	38,121
2023-07-11	39.500	39.600	38.850	39.100	37.523	74,021
2023-07-10	39.400	39.650	39.200	39.300	37.715	43,036
2023-07-07	40.400	40.700	39.900	40.000	38.386	56,519
2023-07-06	41.000	41.050	40.550	40.550	38.914	16,029
2023-07-05	40.600	41.400	40.600	40.700	39.058	42,025
2023-07-04	40.600	40.600	40.050	40.400	38.770	51,118
2023-07-03	41.200	41.200	40.600	40.700	39.058	23,064
2023-06-30	40.950	41.500	40.950	40.950	39.298	68,016
2023-06-29	41.050	41.150	40.700	40.950	39.298	42,206
2023-06-28	41.850	41.850	40.900	41.150	39.490	63,200
2023-06-27	41.100	41.800	40.800	40.800	39.154	234,352
2023-06-26	39.900	41.300	39.750	41.050	39.394	105,413
2023-06-21	40.450	40.450	39.800	40.000	38.386	32,031
2023-06-20	40.000	40.000	39.750	39.750	38.147	12,023
2023-06-19	40.100	40.750	39.900	40.000	38.386	52,040
2023-06-16	39.900	40.050	39.600	39.600	38.003	75,020
2023-06-15	40.200	40.300	39.900	39.900	38.290	43,542
2023-06-14	40.950	40.950	39.700	40.100	38.482	62,050
2023-06-13	40.900	41.250	39.750	40.000	38.386	97,953
2023-06-12	39.700	41.250	39.700	40.800	39.154	210,457
2023-06-09	39.200	39.900	39.200	39.700	38.099	89,201
2023-06-08	38.800	38.950	38.750	38.950	37.379	24,110
2023-06-07	38.800	38.800	38.500	38.750	37.187	92,312
2023-06-06	39.050	39.050	38.700	38.950	37.379	29,375
2023-06-05	38.900	39.250	38.700	39.050	37.475	57,186
2023-06-02	38.900	39.050	38.900	39.000	37.427	22,512
2023-06-01	38.700	38.950	38.650	38.900	37.331	23,020
2023-05-31	38.800	39.100	38.700	38.950	37.379	33,320
2023-05-30	38.800	39.000	38.550	38.800	37.235	33,024
2023-05-29	39.000	39.000	38.450	38.800	37.235	78,243
2023-05-26	39.300	39.300	38.900	38.950	37.379	68,280
2023-05-25	39.950	39.950	39.200	39.200	37.619	41,528
2023-05-24	39.750	39.950	39.300	39.550	37.955	58,375
2023-05-23	39.650	39.900	39.600	39.750	38.147	46,358
2023-05-22	39.400	39.750	39.200	39.650	38.051	84,001
2023-05-19	39.550	39.650	39.100	39.300	37.715	55,271

← NewerPage 14 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.