Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	35.200	35.200	34.950	34.950	32.585	8,001
2022-02-21	35.100	35.150	35.000	35.100	32.724	30,000
2022-02-18	35.050	35.150	35.050	35.150	32.771	10,428
2022-02-17	35.300	35.300	35.000	35.050	32.678	8,729
2022-02-16	35.050	35.100	35.000	35.100	32.724	20,760
2022-02-15	35.000	35.050	35.000	35.050	32.678	8,058
2022-02-14	35.050	35.050	34.850	35.000	32.631	21,500
2022-02-11	35.000	35.050	34.800	35.050	32.678	18,000
2022-02-10	35.050	35.050	34.900	34.950	32.585	17,105
2022-02-09	35.150	35.150	34.600	35.100	32.724	14,000
2022-02-08	35.000	35.150	34.600	35.150	32.771	37,392
2022-02-07	34.650	34.950	34.400	34.950	32.585	69,350
2022-01-26	34.700	34.700	34.400	34.650	32.305	24,459
2022-01-25	34.650	34.650	34.350	34.650	32.305	39,000
2022-01-24	34.900	35.000	34.650	34.650	32.305	24,000
2022-01-21	35.100	35.100	34.950	35.000	32.631	12,215
2022-01-20	34.950	35.200	34.950	35.200	32.818	4,930
2022-01-19	35.000	35.000	34.850	34.950	32.585	9,001
2022-01-18	35.250	35.400	34.800	35.100	32.724	19,014
2022-01-17	35.250	35.400	35.100	35.200	32.818	17,000
2022-01-14	35.200	35.250	35.000	35.200	32.818	15,000
2022-01-13	35.200	35.400	35.100	35.200	32.818	8,475
2022-01-12	35.300	35.300	35.050	35.200	32.818	18,026
2022-01-11	35.400	35.600	35.400	35.400	33.004	6,100
2022-01-10	35.050	35.400	35.050	35.400	33.004	12,614
2022-01-07	35.250	35.550	35.250	35.250	32.864	19,145
2022-01-06	35.200	35.400	35.200	35.300	32.911	16,000
2022-01-05	35.050	35.350	35.000	35.200	32.818	55,082
2022-01-04	35.050	35.350	35.050	35.100	32.724	31,391
2022-01-03	35.400	35.600	35.050	35.100	32.724	62,060
2021-12-30	35.400	35.450	35.200	35.400	33.004	24,030
2021-12-29	35.550	35.550	34.500	35.400	33.004	63,500
2021-12-28	35.400	35.800	35.400	35.550	33.144	6,026
2021-12-27	36.200	36.200	35.400	35.400	33.004	17,000
2021-12-24	35.650	35.850	35.350	35.850	33.424	17,745
2021-12-23	35.300	36.000	35.300	35.550	33.144	12,000
2021-12-21	36.000	36.000	35.600	35.750	33.330	10,000
2021-12-20	36.100	36.100	35.900	36.050	33.610	3,000
2021-12-17	36.300	36.300	36.100	36.100	33.657	2,000
2021-12-16	36.350	36.350	35.900	36.000	33.564	9,000
2021-12-15	36.150	36.250	36.000	36.250	33.797	5,000
2021-12-14	36.300	36.300	36.300	36.300	33.843	10,000
2021-12-13	36.400	36.400	36.250	36.300	33.843	5,000
2021-12-10	36.350	36.350	36.200	36.200	33.750	8,150
2021-12-09	37.000	37.050	36.200	36.500	34.030	41,182
2021-12-08	36.500	36.500	35.800	35.850	33.424	14,000
2021-12-07	35.850	36.000	35.600	36.000	33.564	10,001
2021-12-06	35.950	35.950	35.400	35.550	33.144	11,033
2021-12-03	36.250	36.500	35.900	36.200	33.750	20,151
2021-12-02	36.200	36.200	35.500	35.500	33.097	6,500
2021-12-01	35.100	38.000	35.100	36.200	33.750	73,544
2021-11-30	35.200	35.300	34.800	34.800	32.445	4,000
2021-11-29	34.550	35.700	34.550	35.150	32.771	16,026
2021-11-26	34.800	34.800	34.300	34.550	32.212	24,000
2021-11-25	34.800	34.800	34.400	34.600	32.258	29,043
2021-11-24	35.150	35.150	34.900	34.900	32.538	25,100
2021-11-23	35.150	35.500	35.100	35.200	32.818	14,000
2021-11-22	36.000	36.000	34.800	35.050	32.678	40,740
2021-11-19	35.150	35.450	35.150	35.350	32.958	9,000
2021-11-18	36.050	36.050	35.200	35.200	32.818	19,037

← NewerPage 20 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.