Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	36.000	36.100	35.900	36.100	34.644	18,177
2023-02-14	36.300	36.300	35.900	36.150	34.692	20,333
2023-02-13	36.000	36.250	35.950	36.200	34.740	23,148
2023-02-10	36.450	36.450	36.050	36.250	34.788	21,057
2023-02-09	36.150	36.350	36.000	36.350	34.884	41,100
2023-02-08	36.400	36.400	36.150	36.400	34.932	32,502
2023-02-07	36.450	36.450	36.100	36.350	34.884	33,667
2023-02-06	36.750	36.750	36.350	36.500	35.028	35,100
2023-02-03	36.600	36.750	36.350	36.700	35.220	59,750
2023-02-02	36.550	36.550	36.200	36.400	34.932	29,244
2023-02-01	36.250	36.600	36.100	36.550	35.076	37,184
2023-01-31	36.350	36.350	35.900	36.250	34.788	20,158
2023-01-30	36.650	36.650	36.100	36.300	34.836	39,520
2023-01-17	36.050	36.050	35.800	35.950	34.500	15,333
2023-01-16	35.900	35.900	35.750	35.900	34.452	22,623
2023-01-13	36.200	36.300	35.650	35.900	34.452	33,126
2023-01-12	36.250	36.400	35.600	35.600	34.164	66,721
2023-01-11	36.500	36.500	36.250	36.350	34.884	17,050
2023-01-10	36.400	36.500	36.250	36.400	34.932	30,745
2023-01-09	36.150	36.350	36.000	36.250	34.788	46,738
2023-01-06	36.050	36.400	36.000	36.150	34.692	31,472
2023-01-05	36.500	36.500	36.150	36.200	34.740	30,689
2023-01-04	36.350	36.550	36.250	36.300	34.836	30,739
2023-01-03	36.150	36.400	36.050	36.250	34.788	50,900
2022-12-30	36.400	36.750	36.400	36.450	34.980	31,100
2022-12-29	37.050	37.050	36.300	36.550	35.076	77,378
2022-12-28	37.500	37.500	37.150	37.150	35.651	19,000
2022-12-27	37.400	37.400	37.200	37.250	35.747	26,031
2022-12-26	37.300	37.650	37.300	37.500	35.987	38,101
2022-12-23	37.150	37.450	37.150	37.450	35.939	21,000
2022-12-22	37.350	37.400	37.150	37.150	35.651	53,083
2022-12-21	37.400	37.600	37.300	37.300	35.795	67,000
2022-12-20	37.550	37.650	37.350	37.400	35.891	140,000
2022-12-19	37.500	37.900	37.450	37.550	36.035	66,087
2022-12-16	37.600	37.600	37.450	37.500	35.987	47,000
2022-12-15	37.400	38.350	37.400	37.700	36.179	37,001
2022-12-14	37.300	38.200	37.300	37.600	36.083	53,241
2022-12-13	37.800	37.800	37.200	37.250	35.747	70,000
2022-12-12	37.250	37.700	37.250	37.500	35.987	63,311
2022-12-09	38.050	38.050	37.300	37.350	35.843	85,081
2022-12-08	38.000	38.600	37.750	37.800	36.275	122,725
2022-12-07	37.750	38.250	37.200	37.500	35.987	198,370
2022-12-06	38.850	39.000	37.500	37.900	36.371	273,528
2022-12-05	39.350	39.750	38.650	38.850	37.283	279,105
2022-12-02	40.250	40.900	39.000	39.300	37.715	423,735
2022-12-01	39.150	40.850	38.250	39.750	38.147	688,360
2022-11-30	38.450	39.050	38.000	38.200	36.659	230,071
2022-11-29	39.800	39.850	38.100	38.200	36.659	372,651
2022-11-28	39.200	40.600	39.200	39.650	38.051	428,257
2022-11-25	39.200	40.000	38.750	38.750	37.187	237,258
2022-11-24	39.200	39.600	38.700	38.850	37.283	329,369
2022-11-23	40.350	40.800	38.800	39.100	37.523	469,459
2022-11-22	41.450	43.800	40.000	40.000	38.386	2,151,222
2022-11-21	38.000	41.550	38.000	41.550	39.874	1,490,618
2022-11-18	39.300	39.300	37.800	37.800	36.275	259,200
2022-11-17	38.200	39.800	38.200	39.300	37.715	547,209
2022-11-16	37.800	38.150	37.150	37.900	36.371	145,015
2022-11-15	38.500	38.700	36.700	37.750	36.227	215,273
2022-11-14	36.950	38.000	36.700	37.900	36.371	287,001
2022-11-11	38.850	38.950	36.950	36.950	35.459	430,474

← NewerPage 16 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.