Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	44.850	46.950	44.500	44.500	44.500	177,000
2026-07-22	46.000	47.600	44.950	45.250	45.250	165,000
2026-07-21	46.950	48.200	45.650	45.650	45.650	151,260
2026-07-20	46.250	47.300	43.400	46.500	46.500	198,000
2026-07-17	47.000	47.700	45.500	46.250	46.250	265,000
2026-07-16	48.000	51.300	47.800	48.600	48.600	299,003
2026-07-15	50.000	50.700	48.000	49.100	49.100	387,212
2026-07-14	51.900	52.900	50.100	50.100	50.100	587,083
2026-07-13	61.000	61.000	55.600	55.600	55.600	534,600
2026-07-10	61.700	61.700	61.700	61.700	61.700	0
2026-07-09	65.400	65.400	61.100	61.700	61.700	279,040
2026-07-08	63.300	66.000	63.300	65.000	65.000	152,100
2026-07-07	67.700	67.800	64.200	64.300	64.300	235,150
2026-07-06	64.100	68.800	64.100	66.700	66.700	327,499
2026-07-03	62.300	64.000	62.000	63.100	63.100	172,150
2026-07-02	64.000	64.000	61.300	62.000	62.000	115,411
2026-07-01	63.300	65.000	61.000	61.600	61.600	214,004
2026-06-30	59.100	63.200	59.100	63.200	63.200	379,712
2026-06-29	61.200	62.700	57.300	57.500	57.500	467,121
2026-06-26	66.000	66.000	62.500	62.500	62.500	636,500
2026-06-25	68.000	68.000	64.100	67.800	67.800	3,505,300
2026-06-24	61.900	61.900	58.500	61.900	61.900	1,483,594
2026-06-23	56.300	56.300	56.300	56.300	56.300	295,053
2026-06-22	51.200	51.200	51.200	51.200	51.200	144,191
2026-06-18	43.250	46.600	42.550	46.600	46.600	521,000
2026-06-17	39.850	42.400	39.850	42.400	42.400	336,031
2026-06-16	39.900	40.000	39.400	39.900	39.900	38,000
2026-06-15	41.100	41.100	40.000	40.050	40.050	45,000
2026-06-12	40.000	40.950	39.700	40.650	40.650	58,000
2026-06-11	39.050	40.000	39.000	39.450	39.450	29,027
2026-06-10	39.900	39.900	39.350	39.650	39.650	48,000
2026-06-09	39.200	40.000	39.200	39.500	39.500	73,000
2026-06-08	39.050	39.500	38.250	39.150	39.150	73,000
2026-06-05	39.950	42.400	39.950	40.450	40.450	405,010
2026-06-04	38.750	41.900	38.700	40.150	40.150	279,100
2026-06-03	38.850	39.350	38.850	39.300	39.300	68,000
2026-06-02	38.700	39.100	38.700	38.850	38.850	65,000
2026-06-01	39.000	39.350	38.600	38.850	38.850	69,015
2026-05-29	39.000	39.500	38.900	38.900	38.900	42,000
2026-05-28	39.400	39.400	39.000	39.000	39.000	75,000
2026-05-27	39.500	39.500	39.100	39.150	39.150	70,000
2026-05-26	39.450	39.700	39.400	39.500	39.500	29,000
2026-05-25	39.800	39.850	39.300	39.700	39.700	106,000
2026-05-22	39.650	40.200	39.500	40.150	40.150	49,000
2026-05-21	40.150	40.150	40.000	40.000	40.000	17,000
2026-05-20	39.600	40.000	39.350	39.500	39.500	75,000
2026-05-19	39.500	40.200	39.300	39.550	39.550	66,011
2026-05-18	39.250	40.400	39.250	40.200	40.200	38,000
2026-05-15	40.300	40.450	40.050	40.050	40.050	37,000
2026-05-14	40.200	40.400	40.200	40.300	40.300	19,028
2026-05-13	39.350	40.400	39.350	40.200	40.200	40,755
2026-05-12	39.900	40.350	39.150	40.150	40.150	53,000
2026-05-11	40.500	40.500	40.000	40.050	40.050	66,002
2026-05-08	40.200	40.650	40.200	40.500	40.500	43,150
2026-05-07	40.550	40.650	40.400	40.500	40.500	54,000
2026-05-06	40.550	40.750	40.150	40.550	40.550	75,624
2026-05-05	40.150	40.750	40.150	40.550	40.550	73,000
2026-05-04	40.150	40.900	40.100	40.800	40.800	59,000
2026-04-30	40.700	40.900	40.550	40.850	40.850	62,000
2026-04-29	40.800	40.900	40.550	40.750	40.750	42,000

← NewerPage 2 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.