Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.450	41.500	41.100	41.400	41.400	45,000
2026-01-19	41.100	41.250	41.000	41.250	41.250	45,000
2026-01-16	41.400	41.600	40.900	41.200	41.200	69,100
2026-01-15	41.450	41.600	41.300	41.350	41.350	48,000
2026-01-14	41.000	41.400	40.950	41.400	41.400	46,100
2026-01-13	42.100	42.150	40.850	41.000	41.000	58,445
2026-01-12	40.650	41.050	40.350	41.050	41.050	60,143
2026-01-09	40.050	40.400	39.950	40.250	40.250	29,100
2026-01-08	40.350	40.500	39.900	40.000	40.000	50,000
2026-01-07	40.050	40.450	40.050	40.350	40.350	36,000
2026-01-06	40.200	40.300	39.500	40.000	40.000	57,000
2026-01-05	40.100	40.100	39.600	40.050	40.050	89,000
2026-01-02	40.150	40.500	39.950	40.050	40.050	63,000
2025-12-31	40.200	40.550	40.100	40.250	40.250	26,000
2025-12-30	40.750	40.750	40.000	40.350	40.350	55,000
2025-12-29	40.400	40.850	40.400	40.750	40.750	43,111
2025-12-26	40.350	40.350	40.100	40.100	40.100	20,000
2025-12-24	40.100	40.600	40.000	40.250	40.250	42,297
2025-12-23	40.300	40.550	39.800	40.350	40.350	41,000
2025-12-22	40.000	40.650	39.900	40.300	40.300	50,000
2025-12-19	40.250	40.300	40.000	40.000	40.000	15,000
2025-12-18	40.000	40.300	39.900	40.000	40.000	15,040
2025-12-17	40.150	40.400	39.850	40.000	40.000	28,001
2025-12-16	39.800	40.600	39.450	40.500	40.500	32,000
2025-12-15	39.550	40.050	39.550	40.000	40.000	12,000
2025-12-12	40.250	40.250	39.500	40.000	40.000	42,000
2025-12-11	39.650	40.250	39.450	39.900	39.900	43,000
2025-12-10	40.100	40.500	39.700	39.700	39.700	72,007
2025-12-09	40.250	40.300	39.750	40.050	40.050	39,000
2025-12-08	40.000	40.600	39.600	39.750	39.750	73,013
2025-12-05	40.500	40.500	39.800	39.850	39.850	45,007
2025-12-04	40.900	40.950	40.100	40.100	40.100	55,000
2025-12-03	40.750	41.500	39.750	40.750	40.750	126,178
2025-12-02	40.350	40.450	39.500	40.000	40.000	109,000
2025-12-01	40.450	40.450	39.550	40.100	40.100	49,100
2025-11-28	40.300	40.300	39.800	40.300	40.300	63,000
2025-11-27	40.900	40.900	39.850	39.950	39.950	68,000
2025-11-26	40.300	40.950	39.500	40.200	40.200	57,000
2025-11-25	40.050	40.600	39.650	40.250	40.250	91,000
2025-11-24	39.950	40.350	39.500	39.750	39.750	58,000
2025-11-21	40.000	40.950	39.500	39.500	39.500	114,011
2025-11-20	41.250	41.650	39.200	40.000	40.000	250,100
2025-11-19	41.400	41.950	40.350	41.150	41.150	362,013
2025-11-18	41.700	42.250	41.100	41.400	41.400	182,008
2025-11-17	40.700	42.000	40.350	41.450	41.450	113,034
2025-11-14	40.000	40.850	40.000	40.300	40.300	45,022
2025-11-13	41.500	41.500	40.050	40.150	40.150	30,076
2025-11-12	39.800	41.200	39.550	40.250	40.250	123,000
2025-11-11	39.900	40.450	39.900	39.900	39.900	41,125
2025-11-10	40.550	40.550	39.600	39.650	39.650	17,008
2025-11-07	39.800	40.550	39.800	40.100	40.100	75,060
2025-11-06	40.100	40.450	39.750	40.050	40.050	17,000
2025-11-05	39.700	39.900	39.300	39.550	39.550	39,000
2025-11-04	39.600	40.100	39.450	39.800	39.800	43,000
2025-11-03	40.000	40.600	39.500	39.800	39.800	44,000
2025-10-31	39.800	40.900	39.400	39.950	39.950	92,337
2025-10-30	39.700	40.200	39.550	40.050	40.050	58,071
2025-10-29	40.000	40.700	39.900	39.950	39.950	60,060
2025-10-28	39.600	40.200	39.350	40.000	40.000	72,000
2025-10-27	40.000	40.200	39.650	39.650	39.650	87,000

← NewerPage 4 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.