Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	34.650	35.200	34.600	35.200	32.818	74,054
2022-05-23	34.600	34.850	34.600	34.800	32.445	12,000
2022-05-20	34.800	34.850	34.500	34.800	32.445	6,000
2022-05-19	34.600	34.700	34.600	34.700	32.352	9,000
2022-05-18	34.950	34.950	34.600	34.600	32.258	10,000
2022-05-17	34.950	34.950	34.500	34.800	32.445	6,000
2022-05-16	35.000	35.000	34.900	34.950	32.585	8,000
2022-05-13	34.700	35.000	34.550	34.650	32.305	18,000
2022-05-12	34.700	34.700	34.300	34.600	32.258	19,002
2022-05-11	34.700	34.750	34.300	34.700	32.352	6,000
2022-05-10	34.650	34.750	34.450	34.700	32.352	20,000
2022-05-09	34.700	35.200	34.550	34.850	32.491	27,078
2022-05-06	34.700	34.700	34.650	34.700	32.352	8,036
2022-05-05	34.650	34.650	34.400	34.650	32.305	6,056
2022-05-04	34.800	34.800	34.600	34.700	32.352	9,015
2022-05-03	34.500	34.850	34.500	34.850	32.491	11,365
2022-04-29	34.500	34.500	34.100	34.500	32.165	9,000
2022-04-28	34.400	34.450	34.400	34.450	32.118	9,000
2022-04-27	34.500	34.500	34.450	34.450	32.118	7,052
2022-04-26	34.450	34.500	34.400	34.500	32.165	11,103
2022-04-25	34.350	34.450	34.350	34.450	32.118	47,017
2022-04-22	34.600	34.600	34.300	34.450	32.118	68,000
2022-04-21	34.450	34.600	34.450	34.600	32.258	27,000
2022-04-20	34.400	34.500	34.400	34.450	32.118	25,000
2022-04-19	34.350	34.400	34.300	34.400	32.072	46,000
2022-04-18	34.200	34.450	34.200	34.400	32.072	25,536
2022-04-15	34.000	34.250	34.000	34.200	31.885	8,000
2022-04-14	34.400	34.400	34.200	34.200	31.885	5,000
2022-04-13	34.150	34.150	34.100	34.150	31.839	21,000
2022-04-12	34.100	34.100	33.600	34.100	31.792	46,150
2022-04-11	34.050	34.250	32.450	34.150	31.839	105,220
2022-04-08	34.150	34.300	34.100	34.200	31.885	45,023
2022-04-07	34.350	34.350	34.200	34.200	31.885	49,225
2022-04-06	34.200	34.400	34.150	34.400	32.072	38,503
2022-04-01	34.400	34.450	34.400	34.400	32.072	28,007
2022-03-31	34.350	34.550	34.350	34.550	32.212	37,000
2022-03-30	34.500	34.500	34.350	34.350	32.025	28,012
2022-03-29	34.500	34.500	34.500	34.500	32.165	15,559
2022-03-28	34.400	34.600	34.400	34.500	32.165	14,000
2022-03-25	34.300	34.400	34.300	34.400	32.072	16,000
2022-03-24	34.400	34.450	34.300	34.450	32.118	10,000
2022-03-23	34.400	34.400	34.400	34.400	32.072	13,000
2022-03-22	34.450	34.450	34.400	34.400	32.072	13,014
2022-03-21	34.250	34.450	34.200	34.450	32.118	12,100
2022-03-18	34.300	34.450	34.050	34.450	32.118	7,000
2022-03-17	34.500	34.650	34.250	34.450	32.118	25,042
2022-03-16	34.500	34.550	34.100	34.400	32.072	9,054
2022-03-15	34.350	34.800	34.350	34.550	32.212	16,065
2022-03-14	34.550	34.650	34.400	34.600	32.258	16,000
2022-03-11	34.500	34.500	34.100	34.450	32.118	35,000
2022-03-10	33.900	34.500	33.900	34.500	32.165	33,000
2022-03-09	34.250	34.250	34.000	34.100	31.792	50,000
2022-03-08	34.200	34.200	33.800	34.000	31.699	89,500
2022-03-07	34.100	34.300	33.900	34.150	31.839	39,000
2022-03-04	34.400	34.400	34.100	34.400	32.072	51,000
2022-03-03	34.650	34.650	34.650	34.650	32.305	12,000
2022-03-02	34.950	34.950	34.200	34.650	32.305	22,000
2022-03-01	34.700	34.750	34.500	34.750	32.398	16,024
2022-02-25	34.700	34.700	34.500	34.700	32.352	6,000
2022-02-24	35.000	35.000	34.450	34.700	32.352	34,009

← NewerPage 19 of 21 · 1,220 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.