Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	39.350	41.000	38.150	38.150	36.611	1,746,178
2022-11-09	36.850	39.250	36.850	39.250	37.667	1,118,304
2022-11-08	36.400	36.400	35.700	35.700	34.260	109,158
2022-11-07	35.600	37.450	35.600	36.300	34.836	303,103
2022-11-04	35.600	35.600	34.700	35.050	33.636	72,000
2022-11-03	34.200	35.350	34.200	35.150	33.732	63,236
2022-11-02	35.200	35.200	33.800	34.400	33.012	99,801
2022-11-01	34.400	34.400	34.100	34.400	33.012	37,000
2022-10-31	34.250	34.400	34.050	34.300	32.916	81,026
2022-10-28	34.200	34.400	34.200	34.300	32.916	11,000
2022-10-27	34.600	34.600	34.150	34.300	32.916	39,000
2022-10-26	34.400	34.600	34.100	34.400	33.012	40,000
2022-10-25	34.750	34.750	34.100	34.450	33.060	17,000
2022-10-24	34.350	34.500	34.050	34.500	33.108	31,001
2022-10-21	34.450	34.700	34.300	34.300	32.916	18,051
2022-10-20	35.000	35.000	34.500	34.750	33.348	13,001
2022-10-19	34.700	35.300	34.650	35.000	33.588	33,000
2022-10-18	35.000	35.200	34.550	34.750	33.348	41,000
2022-10-17	34.500	34.900	34.450	34.700	33.300	11,238
2022-10-14	34.900	34.950	34.500	34.700	33.300	11,001
2022-10-13	34.600	34.800	34.000	34.600	33.204	44,000
2022-10-12	35.200	35.200	34.500	34.650	33.252	12,100
2022-10-11	34.000	35.200	34.000	35.200	33.780	24,004
2022-10-07	34.700	35.000	34.650	35.000	33.588	10,000
2022-10-06	35.000	35.100	34.700	35.100	33.684	18,735
2022-10-05	35.000	35.450	34.800	34.800	33.396	19,011
2022-10-04	34.550	35.500	34.500	34.800	33.396	36,023
2022-10-03	34.450	34.750	34.350	34.500	33.108	25,000
2022-09-30	34.400	34.600	34.200	34.600	33.204	14,404
2022-09-29	34.350	35.000	33.950	34.600	33.204	86,000
2022-09-28	35.400	35.500	34.300	34.300	32.916	39,041
2022-09-27	34.650	35.700	34.600	35.350	33.924	29,000
2022-09-26	35.900	35.900	35.000	35.200	33.780	75,053
2022-09-23	37.000	37.100	36.150	36.200	34.740	52,040
2022-09-22	37.500	37.750	36.850	36.850	35.364	95,304
2022-09-21	36.350	37.800	36.350	37.500	35.987	250,065
2022-09-20	36.150	36.900	36.050	36.200	34.740	58,000
2022-09-19	37.650	37.650	36.050	36.050	34.596	84,000
2022-09-16	36.250	37.700	36.250	36.850	35.364	170,569
2022-09-15	35.300	37.500	35.300	36.050	34.596	192,233
2022-09-14	34.050	35.700	34.050	35.100	33.684	96,033
2022-09-13	35.950	36.650	35.200	35.450	34.020	60,238
2022-09-12	35.300	36.200	34.600	35.900	34.452	157,201
2022-09-08	34.000	36.050	34.000	35.300	33.876	164,225
2022-09-07	33.900	34.800	33.650	34.000	32.628	161,043
2022-09-06	36.200	36.200	33.400	34.850	33.444	237,323
2022-09-05	37.550	37.550	35.700	35.750	34.308	127,214
2022-09-02	38.400	38.450	37.450	37.450	35.939	73,000
2022-09-01	37.550	38.500	37.350	37.800	36.275	126,115
2022-08-31	38.200	38.550	37.200	37.450	35.939	232,899
2022-08-30	38.350	38.600	37.450	38.000	36.467	163,014
2022-08-29	37.500	39.000	37.250	37.250	35.747	276,486
2022-08-26	40.000	40.600	39.250	39.900	38.290	358,847
2022-08-25	40.000	40.550	38.600	39.150	37.571	704,746
2022-08-24	39.700	41.000	38.200	39.900	38.290	1,568,341
2022-08-23	34.250	37.500	34.000	37.500	35.987	379,193
2022-08-22	33.900	34.900	33.900	34.100	32.724	25,000
2022-08-19	34.100	34.200	34.000	34.050	32.676	40,138
2022-08-18	35.000	35.100	34.900	35.100	32.724	40,124
2022-08-17	35.000	35.100	34.950	35.000	32.631	25,037

← NewerPage 17 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.