Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	41.100	41.100	40.600	40.850	40.850	40,001
2026-04-27	40.500	40.950	40.400	40.900	40.900	56,000
2026-04-24	40.800	40.950	40.450	40.500	40.500	57,005
2026-04-23	40.750	41.000	40.300	40.950	40.950	81,000
2026-04-22	40.900	41.300	40.700	40.800	40.800	62,041
2026-04-21	41.100	41.250	40.950	41.100	41.100	64,000
2026-04-20	40.300	41.100	40.300	40.850	40.850	50,012
2026-04-17	41.000	41.200	40.850	41.050	41.050	42,200
2026-04-16	41.000	41.150	40.800	40.900	40.900	46,000
2026-04-15	41.000	41.000	40.400	40.950	40.950	83,000
2026-04-14	42.250	42.250	40.800	40.900	40.900	88,000
2026-04-13	41.450	41.700	41.100	41.300	41.300	61,000
2026-04-10	40.900	41.300	40.650	41.300	41.300	174,134
2026-04-09	41.100	41.700	40.750	40.750	40.750	86,000
2026-04-08	40.200	41.500	40.200	41.000	41.000	84,253
2026-04-07	39.400	40.200	39.300	40.150	40.150	60,005
2026-04-02	39.100	39.500	39.100	39.350	39.350	19,000
2026-04-01	39.850	39.850	39.350	39.500	39.500	6,400
2026-03-31	39.600	39.750	39.500	39.500	39.500	29,000
2026-03-30	40.000	40.000	39.100	39.800	39.800	12,000
2026-03-27	40.000	40.450	39.800	39.800	39.800	13,000
2026-03-26	40.000	40.450	40.000	40.000	40.000	24,025
2026-03-25	39.500	40.300	39.500	39.950	39.950	33,050
2026-03-24	39.850	39.850	39.350	39.400	39.400	8,000
2026-03-23	39.650	39.950	39.500	39.500	39.500	13,000
2026-03-20	39.700	39.950	39.600	39.650	39.650	15,000
2026-03-19	40.000	40.000	39.800	39.850	39.850	15,000
2026-03-18	40.000	40.150	39.800	39.900	39.900	21,001
2026-03-17	40.100	40.100	39.900	39.900	39.900	16,001
2026-03-16	39.850	40.050	39.850	40.000	40.000	32,000
2026-03-13	40.100	40.150	39.650	39.800	39.800	10,000
2026-03-12	40.300	40.300	39.650	39.650	39.650	11,075
2026-03-11	40.000	40.100	39.750	39.800	39.800	9,000
2026-03-10	40.550	40.600	39.700	39.700	39.700	16,001
2026-03-09	39.500	40.000	39.000	39.200	39.200	58,330
2026-03-06	40.000	40.200	39.750	39.750	39.750	16,050
2026-03-05	40.300	40.300	39.900	39.900	39.900	37,000
2026-03-04	39.750	40.100	39.400	40.000	40.000	116,060
2026-03-03	41.050	41.050	39.750	39.750	39.750	34,000
2026-03-02	40.050	40.500	39.900	40.100	40.100	39,990
2026-02-26	41.000	41.000	40.300	40.800	40.800	71,000
2026-02-25	40.950	41.500	40.500	40.700	40.700	26,000
2026-02-24	41.100	41.500	40.800	40.950	40.950	25,000
2026-02-23	40.750	41.150	40.750	40.900	40.900	28,000
2026-02-11	40.500	41.500	40.500	41.500	41.500	39,051
2026-02-10	40.800	41.150	40.550	40.550	40.550	31,016
2026-02-09	41.800	41.800	40.900	40.950	40.950	71,000
2026-02-06	41.800	42.000	41.300	42.000	42.000	39,137
2026-02-05	42.250	42.400	41.650	41.800	41.800	23,050
2026-02-04	42.350	42.350	41.750	42.250	42.250	39,100
2026-02-03	42.600	42.700	42.300	42.300	42.300	28,000
2026-02-02	42.850	43.000	41.700	42.450	42.450	102,300
2026-01-30	43.000	43.150	42.550	42.950	42.950	65,000
2026-01-29	43.000	43.000	42.650	42.700	42.700	53,000
2026-01-28	43.550	43.550	42.800	42.950	42.950	94,230
2026-01-27	42.900	43.200	42.600	43.100	43.100	150,000
2026-01-26	42.200	42.950	42.050	42.650	42.650	199,100
2026-01-23	41.100	42.500	41.050	41.900	41.900	207,240
2026-01-22	41.350	41.350	40.800	41.150	41.150	64,055
2026-01-21	41.400	41.500	40.950	41.300	41.300	61,000

← NewerPage 3 of 5 · 244 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.