Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	39.750	39.900	39.300	39.400	37.811	66,412
2023-05-17	39.450	39.900	39.350	39.400	37.811	115,847
2023-05-16	40.250	40.300	39.500	39.650	38.051	44,051
2023-05-15	40.450	40.450	39.450	39.500	37.907	42,461
2023-05-12	39.300	39.900	39.300	39.750	38.147	65,006
2023-05-11	41.150	41.150	39.450	39.550	37.955	169,421
2023-05-10	41.250	41.250	40.600	40.600	38.962	111,115
2023-05-09	41.850	42.000	41.050	41.100	39.442	135,150
2023-05-08	42.900	42.900	41.500	41.700	40.018	287,397
2023-05-05	43.500	43.700	42.500	42.500	40.786	513,557
2023-05-04	43.300	45.400	43.150	44.050	42.273	1,380,991
2023-05-03	43.250	43.650	42.500	42.800	41.073	777,487
2023-05-02	40.000	43.300	39.900	43.000	41.265	656,829
2023-04-28	39.500	40.100	39.500	40.050	38.434	183,734
2023-04-27	39.550	39.550	39.300	39.500	37.907	75,095
2023-04-26	39.000	39.200	39.000	39.200	37.619	65,050
2023-04-25	39.400	39.400	38.800	39.050	37.475	117,200
2023-04-24	39.200	39.300	39.200	39.300	37.715	44,398
2023-04-21	39.050	39.300	38.850	39.300	37.715	92,000
2023-04-20	39.350	39.350	39.000	39.100	37.523	191,250
2023-04-19	39.400	39.450	39.250	39.350	37.763	113,399
2023-04-18	39.200	39.550	39.100	39.450	37.859	225,274
2023-04-17	38.600	39.200	38.400	39.200	37.619	130,819
2023-04-14	38.650	38.650	38.450	38.600	37.043	149,000
2023-04-13	38.450	38.500	38.300	38.500	36.947	66,051
2023-04-12	38.650	38.650	38.300	38.450	36.899	84,308
2023-04-11	38.550	38.750	38.400	38.650	37.091	126,192
2023-04-10	38.000	38.900	37.900	38.550	36.995	176,268
2023-04-07	37.950	38.050	37.900	38.000	36.467	79,102
2023-04-06	37.850	37.900	37.750	37.800	36.275	153,653
2023-03-31	37.900	37.900	37.800	37.850	36.323	116,000
2023-03-30	37.750	37.900	37.750	37.900	36.371	71,000
2023-03-29	37.850	37.900	37.750	37.750	36.227	66,001
2023-03-28	37.800	37.850	37.750	37.800	36.275	68,201
2023-03-27	37.850	37.900	37.800	37.850	36.323	134,387
2023-03-24	37.800	37.850	37.750	37.850	36.323	53,620
2023-03-23	37.700	37.800	37.700	37.700	36.179	101,492
2023-03-22	37.750	37.750	37.550	37.700	36.179	107,392
2023-03-21	37.600	37.850	37.500	37.650	36.131	131,000
2023-03-20	37.700	37.700	37.550	37.550	36.035	68,000
2023-03-17	37.850	37.850	37.550	37.550	36.035	138,245
2023-03-16	37.700	37.700	37.400	37.650	36.131	88,082
2023-03-15	37.500	37.850	37.500	37.750	36.227	87,870
2023-03-14	37.500	38.150	37.500	37.750	36.227	126,854
2023-03-13	38.250	38.250	36.500	37.000	35.507	148,800
2023-03-10	37.700	40.000	37.500	37.750	36.227	1,020,056
2023-03-09	37.450	37.550	36.600	37.000	35.507	154,381
2023-03-08	37.450	37.450	37.000	37.150	35.651	51,450
2023-03-07	37.800	38.200	37.200	37.300	35.795	228,075
2023-03-06	37.450	37.850	37.100	37.450	35.939	254,849
2023-03-03	35.950	37.500	35.900	37.200	35.699	330,607
2023-03-02	36.000	36.100	35.900	36.000	34.548	55,348
2023-03-01	36.050	36.050	35.800	36.000	34.548	59,000
2023-02-24	36.200	36.200	35.900	35.950	34.500	108,339
2023-02-23	35.800	36.200	35.700	36.200	34.740	74,044
2023-02-22	36.050	36.050	35.700	35.950	34.500	27,070
2023-02-21	36.000	36.050	35.800	36.050	34.596	53,088
2023-02-20	35.950	36.000	35.700	36.000	34.548	71,383
2023-02-17	36.150	36.150	35.750	36.050	34.596	73,490
2023-02-16	36.150	36.150	35.700	35.950	34.500	100,263

← NewerPage 15 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.