Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	40.300	40.300	39.100	40.000	40.000	68,140
2025-10-22	40.800	40.800	39.850	39.950	39.950	28,000
2025-10-21	40.200	40.600	39.850	40.100	40.100	61,140
2025-10-20	39.700	40.850	39.450	40.000	40.000	56,000
2025-10-17	39.550	40.350	39.450	39.750	39.750	27,000
2025-10-16	39.200	39.800	39.000	39.600	39.600	21,004
2025-10-15	38.900	39.900	38.750	39.450	39.450	75,000
2025-10-14	39.800	40.450	38.500	38.700	38.700	89,002
2025-10-13	38.600	40.100	38.200	39.800	39.800	176,000
2025-10-09	39.650	40.500	39.650	40.150	40.150	35,000
2025-10-08	39.900	40.500	39.800	40.050	40.050	28,000
2025-10-07	39.900	40.500	39.900	40.050	40.050	51,000
2025-10-03	40.000	40.750	40.000	40.250	40.250	14,000
2025-10-02	40.150	40.300	39.550	40.000	40.000	65,000
2025-10-01	40.800	40.900	40.200	40.200	40.200	58,000
2025-09-30	41.650	41.650	40.600	40.800	40.800	27,000
2025-09-29	41.100	41.100	41.100	41.100	41.100	0
2025-09-26	41.000	41.500	40.600	41.100	41.100	66,000
2025-09-25	41.200	41.900	41.050	41.050	41.050	28,057
2025-09-24	41.350	41.800	40.900	41.200	41.200	59,140
2025-09-23	41.000	41.450	40.850	41.000	41.000	72,000
2025-09-22	42.500	42.700	40.900	41.250	41.250	107,019
2025-09-19	40.000	42.700	40.000	41.850	41.850	346,008
2025-09-18	40.150	40.350	39.850	39.900	39.900	62,000
2025-09-17	39.200	39.950	39.200	39.500	39.500	53,485
2025-09-16	39.300	39.550	39.150	39.450	39.450	38,000
2025-09-15	40.450	40.450	39.250	39.300	39.300	64,000
2025-09-12	39.000	39.400	38.750	39.400	39.400	151,000
2025-09-11	39.450	39.700	38.550	39.400	39.400	171,000
2025-09-10	38.900	40.000	38.650	39.400	39.400	111,000
2025-09-09	39.850	39.850	39.000	39.400	39.400	87,492
2025-09-08	39.050	39.900	38.350	39.900	39.900	267,000
2025-09-05	40.550	40.550	39.400	39.850	39.850	55,114
2025-09-04	40.900	40.900	39.800	39.900	39.900	195,000
2025-09-03	39.850	40.850	39.500	40.150	40.150	104,059
2025-09-02	39.850	40.000	38.500	39.500	39.500	276,000
2025-09-01	40.800	40.800	39.850	40.000	40.000	143,050
2025-08-29	41.600	41.800	40.800	40.800	40.800	127,317
2025-08-28	41.900	42.200	41.350	41.400	41.400	86,000
2025-08-27	42.150	42.300	41.450	41.450	41.450	176,200
2025-08-26	42.250	42.450	41.550	41.750	41.750	192,000
2025-08-25	41.900	42.300	41.300	41.800	41.800	178,000
2025-08-22	42.250	42.650	41.400	41.700	41.700	263,057
2025-08-21	44.050	44.300	42.350	42.650	42.650	592,077
2025-08-20	42.450	45.650	41.150	44.000	44.000	1,791,006
2025-08-19	41.700	43.150	41.500	42.050	42.050	357,003
2025-08-18	41.000	41.600	40.650	41.200	41.200	155,000
2025-08-15	40.700	41.500	40.700	40.800	40.800	100,007
2025-08-14	42.000	42.300	40.700	40.700	40.700	180,003
2025-08-13	43.600	44.100	43.050	43.650	41.832	344,007
2025-08-12	43.200	43.600	42.650	42.900	41.113	180,000
2025-08-11	41.900	42.700	41.600	42.650	40.874	138,007
2025-08-08	41.750	42.150	41.400	41.950	40.203	151,000
2025-08-07	42.950	42.950	41.600	41.750	41.750	98,366
2025-08-06	42.300	42.850	42.100	42.400	42.400	112,000
2025-08-05	41.800	42.800	41.550	42.300	42.300	115,007
2025-08-04	40.600	41.850	40.150	41.550	41.550	106,000
2025-08-01	40.150	40.150	40.150	40.150	40.150	248,549
2025-07-31	40.600	40.600	40.000	40.150	40.150	129,007
2025-07-30	41.350	41.650	40.700	40.750	40.750	171,012

← NewerPage 5 of 21 · 1,223 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.