Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	58.700	58.800	52.900	52.900	52.900	1,748,327
2025-05-02	62.900	63.600	57.400	58.700	58.700	4,915,003
2025-04-30	64.800	64.800	58.200	60.500	60.500	5,426,120
2025-04-29	57.000	60.900	56.600	60.900	60.900	2,937,514
2025-04-28	58.500	58.600	54.300	55.400	55.400	3,561,340
2025-04-25	59.200	63.500	57.400	57.800	57.800	13,300,395
2025-04-24	57.000	61.900	56.600	59.100	59.100	10,438,630
2025-04-23	56.000	59.200	54.600	56.300	56.300	9,682,719
2025-04-22	54.200	58.800	50.500	53.900	53.900	10,953,101
2025-04-21	52.800	54.200	51.400	54.200	54.200	4,864,653
2025-04-18	45.450	49.300	45.300	49.300	49.300	712,100
2025-04-17	50.500	50.800	44.850	44.850	44.850	1,832,075
2025-04-16	47.800	50.200	47.800	49.800	49.800	2,100,156
2025-04-15	44.800	45.650	44.250	45.650	45.650	573,052
2025-04-14	40.650	42.450	40.650	41.500	41.500	173,101
2025-04-11	39.800	40.600	39.500	39.950	39.950	70,628
2025-04-10	41.400	42.800	40.050	40.250	40.250	154,000
2025-04-09	39.800	40.400	38.800	39.650	39.650	175,049
2025-04-08	40.000	40.500	39.650	39.850	39.850	175,260
2025-04-07	39.050	40.700	37.400	40.000	40.000	236,000
2025-04-02	40.550	42.200	40.500	41.500	41.500	182,020
2025-04-01	41.450	41.450	40.000	40.550	40.550	141,000
2025-03-31	38.650	39.200	38.500	39.100	39.100	41,148
2025-03-28	39.200	39.200	38.600	38.700	38.700	12,000
2025-03-27	39.750	39.750	39.150	39.250	39.250	16,000
2025-03-26	39.650	39.650	39.100	39.150	39.150	7,011
2025-03-25	39.750	39.750	39.400	39.500	39.500	12,000
2025-03-24	39.450	39.450	39.150	39.150	39.150	8,000
2025-03-21	39.500	39.550	39.300	39.300	39.300	11,000
2025-03-20	39.900	39.900	39.250	39.300	39.300	42,000
2025-03-19	39.750	39.750	39.500	39.600	39.600	8,000
2025-03-18	39.750	39.750	39.350	39.550	39.550	5,000
2025-03-17	39.850	39.850	39.300	39.750	39.750	18,000
2025-03-14	39.450	39.750	39.450	39.600	39.600	12,000
2025-03-13	39.950	40.000	39.250	39.250	39.250	24,000
2025-03-12	39.300	39.650	39.100	39.550	39.550	10,000
2025-03-11	39.900	39.900	39.000	39.300	39.300	17,000
2025-03-10	38.500	39.100	38.300	39.100	39.100	24,001
2025-03-07	39.200	40.000	39.000	39.100	39.100	18,000
2025-03-06	39.200	39.300	39.200	39.300	39.300	4,000
2025-03-05	39.500	39.500	39.400	39.450	39.450	5,000
2025-03-04	39.100	39.350	39.100	39.100	39.100	42,059
2025-03-03	38.900	39.200	38.850	39.100	39.100	96,000
2025-02-27	39.100	39.200	38.900	39.150	39.150	59,000
2025-02-26	38.850	39.100	38.700	39.100	39.100	54,000
2025-02-25	39.550	39.550	39.550	39.550	39.550	0
2025-02-24	39.400	39.550	39.400	39.550	39.550	5,000
2025-02-21	39.200	39.200	39.100	39.100	39.100	18,000
2025-02-20	39.100	39.200	39.100	39.200	39.200	36,000
2025-02-19	39.550	39.700	39.400	39.400	39.400	11,000
2025-02-18	39.550	39.550	39.250	39.250	39.250	11,011
2025-02-17	39.050	39.300	39.050	39.300	39.300	4,585
2025-02-14	38.950	39.450	38.950	39.450	39.450	6,000
2025-02-13	39.300	39.800	39.300	39.350	39.350	9,000
2025-02-12	39.000	39.100	38.900	39.100	39.100	26,000
2025-02-11	39.300	39.700	39.100	39.100	39.100	70,000
2025-02-10	39.400	39.400	39.050	39.150	39.150	4,000
2025-02-07	39.450	39.500	39.450	39.450	39.450	3,000
2025-02-06	39.300	39.750	39.300	39.750	39.750	5,000
2025-02-05	39.300	39.350	39.200	39.200	39.200	3,000

← NewerPage 7 of 21 · 1,219 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.