Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	34.700	34.950	34.700	34.950	32.585	31,284
2022-08-15	34.600	34.900	34.600	34.700	32.352	16,055
2022-08-12	34.750	34.750	34.600	34.600	32.258	5,002
2022-08-11	34.300	34.500	34.300	34.500	32.165	2,011
2022-08-10	34.400	34.550	34.300	34.500	32.165	7,000
2022-08-09	34.550	34.750	34.300	34.400	32.072	26,501
2022-08-08	34.550	34.600	34.500	34.550	32.212	4,000
2022-08-05	34.450	34.500	34.350	34.500	32.165	11,000
2022-08-04	34.400	34.450	34.400	34.450	32.118	4,000
2022-08-03	34.450	34.500	34.200	34.400	32.072	26,028
2022-08-02	34.300	34.450	34.050	34.450	32.118	43,000
2022-08-01	34.900	34.900	34.450	34.500	32.165	6,000
2022-07-29	34.600	34.600	34.500	34.500	32.165	2,001
2022-07-28	34.500	34.900	34.500	34.900	32.538	14,060
2022-07-27	34.800	34.800	34.500	34.500	32.165	9,000
2022-07-26	34.300	34.800	34.300	34.800	32.445	19,200
2022-07-25	34.400	34.500	34.200	34.500	32.165	10,000
2022-07-22	34.250	34.450	34.250	34.450	32.118	8,000
2022-07-21	34.450	34.650	34.450	34.500	32.165	5,000
2022-07-20	34.300	34.450	34.150	34.450	32.118	41,047
2022-07-19	34.400	34.450	34.150	34.450	32.118	29,000
2022-07-18	34.400	34.400	33.850	34.300	31.979	101,000
2022-07-15	34.500	34.500	34.300	34.350	32.025	11,000
2022-07-14	34.400	35.100	34.400	34.400	32.072	13,088
2022-07-13	34.300	34.400	34.300	34.400	32.072	15,000
2022-07-12	34.300	34.350	34.000	34.350	32.025	42,000
2022-07-11	34.500	34.500	34.450	34.450	32.118	8,000
2022-07-08	34.350	34.500	34.100	34.500	32.165	11,001
2022-07-07	34.200	34.450	34.100	34.400	32.072	5,001
2022-07-06	34.550	34.650	34.000	34.450	32.118	23,058
2022-07-05	34.450	34.550	34.400	34.500	32.165	11,084
2022-07-04	34.450	34.450	34.200	34.400	32.072	9,037
2022-07-01	34.000	34.400	34.000	34.350	32.025	16,061
2022-06-30	34.550	34.600	34.150	34.450	32.118	10,084
2022-06-29	34.500	34.500	34.250	34.500	32.165	5,206
2022-06-28	34.550	34.550	34.150	34.450	32.118	5,000
2022-06-27	34.450	34.800	34.300	34.350	32.025	17,000
2022-06-24	34.250	34.300	34.100	34.300	31.979	7,015
2022-06-23	34.400	34.450	34.000	34.200	31.885	19,202
2022-06-22	34.250	34.450	34.000	34.300	31.979	33,000
2022-06-21	34.150	34.350	34.000	34.350	32.025	24,000
2022-06-20	34.450	34.450	34.050	34.200	31.885	12,470
2022-06-17	34.300	34.350	34.000	34.300	31.979	14,210
2022-06-16	34.350	34.400	34.100	34.350	32.025	39,058
2022-06-15	34.550	34.550	34.050	34.450	32.118	21,679
2022-06-14	34.450	34.500	34.450	34.450	32.118	11,000
2022-06-13	34.150	34.550	34.050	34.550	32.212	20,023
2022-06-10	34.500	34.800	34.200	34.800	32.445	52,054
2022-06-09	34.700	34.700	34.700	34.700	32.352	1,110
2022-06-08	34.650	34.800	34.250	34.800	32.445	18,500
2022-06-07	34.900	34.900	34.450	34.650	32.305	20,081
2022-06-06	35.300	35.300	34.550	34.800	32.445	31,000
2022-06-02	34.900	35.300	34.900	35.300	32.911	7,385
2022-06-01	35.300	35.300	34.750	34.900	32.538	13,586
2022-05-31	35.200	35.500	35.050	35.300	32.911	18,000
2022-05-30	35.500	35.500	35.350	35.500	33.097	4,000
2022-05-27	35.100	35.350	34.950	35.300	32.911	17,003
2022-05-26	35.700	35.700	35.100	35.100	32.724	9,000
2022-05-25	35.550	35.700	35.200	35.500	33.097	42,645
2022-05-24	34.650	35.200	34.600	35.200	32.818	74,054

← NewerPage 18 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.