Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	42.300	42.300	41.150	41.300	41.300	183,007
2025-07-28	42.350	42.750	41.150	42.300	42.300	166,060
2025-07-25	41.900	43.300	41.900	41.950	41.950	208,048
2025-07-24	41.750	42.400	41.750	41.850	41.850	96,007
2025-07-23	42.050	42.650	41.600	42.000	42.000	199,007
2025-07-22	44.600	44.600	39.950	41.800	41.800	555,047
2025-07-21	43.950	43.950	43.350	43.800	43.800	108,010
2025-07-18	44.150	44.550	43.300	43.700	43.700	175,240
2025-07-17	43.250	44.300	43.150	44.050	44.050	221,004
2025-07-16	43.800	45.300	43.400	43.400	43.400	244,020
2025-07-15	44.100	44.100	43.250	43.750	43.750	124,165
2025-07-14	46.200	46.200	43.550	43.550	43.550	252,100
2025-07-11	44.400	46.600	44.400	44.800	44.800	293,065
2025-07-10	46.800	46.800	44.850	44.850	44.850	355,098
2025-07-09	46.600	47.750	46.000	46.050	46.050	282,056
2025-07-08	47.100	47.200	46.500	46.650	46.650	353,005
2025-07-07	48.200	48.600	46.850	47.500	47.500	675,076
2025-07-04	49.450	49.450	47.500	47.550	47.550	842,970
2025-07-03	49.900	53.000	49.150	49.250	49.250	1,936,132
2025-07-02	50.500	51.400	49.700	49.700	49.700	1,986,123
2025-07-01	50.200	52.700	48.500	50.700	50.700	9,681,170
2025-06-30	47.500	49.900	47.500	49.900	49.900	3,667,407
2025-06-27	42.000	45.400	41.200	45.400	45.400	1,154,252
2025-06-26	42.300	42.700	41.300	41.300	41.300	223,006
2025-06-25	41.900	42.250	41.250	42.200	42.200	214,100
2025-06-24	41.600	42.600	41.350	41.900	41.900	288,010
2025-06-23	42.500	42.500	41.000	41.000	41.000	301,005
2025-06-20	40.300	43.300	40.300	42.800	42.800	1,004,143
2025-06-19	42.000	42.000	40.500	40.600	40.600	317,000
2025-06-18	43.000	43.200	42.000	42.100	42.100	333,124
2025-06-17	41.800	43.850	41.800	42.900	42.900	661,316
2025-06-16	41.800	43.000	41.450	41.700	41.700	352,005
2025-06-13	44.100	44.150	41.700	41.750	41.750	485,000
2025-06-12	43.850	45.300	43.550	44.300	44.300	391,110
2025-06-11	43.700	44.300	43.550	43.650	43.650	279,106
2025-06-10	44.350	44.700	43.500	43.650	43.650	277,160
2025-06-09	46.000	46.000	43.900	44.700	44.700	384,005
2025-06-06	46.300	46.650	45.200	45.600	45.600	302,050
2025-06-05	48.050	48.700	46.500	46.650	46.650	353,580
2025-06-04	48.050	49.100	47.750	48.050	48.050	583,089
2025-06-03	46.750	49.450	46.750	47.750	47.750	1,974,040
2025-06-02	48.350	48.350	46.200	46.700	46.700	532,100
2025-05-29	50.200	50.300	48.700	49.050	49.050	517,020
2025-05-28	52.400	54.800	49.750	49.750	49.750	2,779,054
2025-05-27	50.400	52.700	50.400	51.600	51.600	850,063
2025-05-26	49.300	50.500	49.200	50.100	50.100	660,003
2025-05-23	51.100	53.000	50.200	50.200	50.200	427,254
2025-05-22	51.500	51.500	50.200	50.800	50.800	607,004
2025-05-21	53.500	55.000	51.900	52.300	52.300	3,475,317
2025-05-20	51.100	55.000	50.700	53.500	53.500	3,938,008
2025-05-19	49.450	51.000	48.600	50.100	50.100	755,058
2025-05-16	51.300	51.300	49.100	49.300	49.300	734,052
2025-05-15	51.600	53.300	51.100	51.300	51.300	717,603
2025-05-14	54.000	54.200	51.700	51.700	51.700	1,076,637
2025-05-13	55.200	58.800	53.300	53.300	53.300	2,635,390
2025-05-12	53.500	54.900	52.600	54.300	54.300	982,505
2025-05-09	56.700	56.800	53.600	54.000	54.000	1,486,787
2025-05-08	59.400	60.600	57.300	57.300	57.300	2,777,458
2025-05-07	58.100	63.800	57.400	58.800	58.800	8,671,160
2025-05-06	51.400	58.100	51.400	58.100	58.100	2,511,569

← NewerPage 6 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.