Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	39.150	39.250	38.950	39.250	39.250	5,000
2025-02-03	38.700	39.650	38.050	39.100	39.100	18,000
2025-01-22	39.100	39.200	38.750	39.100	39.100	47,000
2025-01-21	39.150	39.150	39.100	39.100	39.100	22,000
2025-01-20	39.250	39.400	39.100	39.100	39.100	10,000
2025-01-17	39.400	39.400	39.250	39.250	39.250	3,000
2025-01-16	39.250	39.250	39.250	39.250	39.250	0
2025-01-15	39.250	39.750	39.000	39.250	39.250	24,000
2025-01-14	38.900	38.900	38.900	38.900	38.900	1,000
2025-01-13	39.700	39.700	38.800	39.100	39.100	25,000
2025-01-10	39.200	39.200	38.750	39.100	39.100	31,000
2025-01-09	39.500	39.700	39.100	39.100	39.100	8,000
2025-01-08	39.750	39.850	39.500	39.750	39.750	11,000
2025-01-07	39.700	39.700	39.700	39.700	39.700	1,000
2025-01-06	40.000	40.000	39.350	39.350	39.350	8,000
2025-01-03	39.200	39.900	39.000	39.900	39.900	28,000
2025-01-02	39.150	39.250	38.900	39.100	39.100	21,000
2024-12-31	39.250	39.550	38.900	39.100	39.100	181,000
2024-12-30	41.050	41.100	39.000	39.100	39.100	153,000
2024-12-27	40.950	41.100	40.950	41.100	41.100	4,000
2024-12-26	40.450	40.850	40.450	40.850	40.850	4,000
2024-12-25	40.150	41.000	39.900	39.900	39.900	18,000
2024-12-24	40.650	40.650	39.600	39.650	39.650	12,000
2024-12-23	40.550	40.550	39.800	39.850	39.850	5,000
2024-12-20	39.650	40.850	39.650	40.200	40.200	34,000
2024-12-19	39.000	39.100	39.000	39.050	39.050	285,000
2024-12-18	39.650	39.650	39.100	39.100	39.100	6,000
2024-12-17	39.100	39.100	39.100	39.100	39.100	3,000
2024-12-16	39.200	39.200	39.000	39.100	39.100	53,000
2024-12-13	40.200	40.200	38.550	39.200	39.200	223,000
2024-12-12	39.850	40.250	39.200	39.200	39.200	6,000
2024-12-11	39.700	39.700	39.100	39.100	39.100	21,000
2024-12-10	39.100	39.250	38.950	39.250	39.250	82,000
2024-12-09	37.300	40.000	37.300	39.000	39.000	26,000
2024-12-06	39.400	39.700	39.350	39.450	39.450	8,000
2024-12-05	39.150	39.950	39.150	39.800	39.800	5,000
2024-12-04	39.050	39.050	39.050	39.050	39.050	1,000
2024-12-03	39.600	39.600	38.750	39.100	39.100	17,000
2024-12-02	39.100	39.600	39.100	39.150	39.150	6,000
2024-11-29	39.400	39.500	39.100	39.100	39.100	4,000
2024-11-28	39.500	39.500	38.750	38.750	38.750	25,000
2024-11-27	38.650	39.750	38.650	38.800	38.800	10,000
2024-11-26	38.750	39.200	38.750	39.000	39.000	28,000
2024-11-25	39.250	40.000	38.750	39.250	39.250	55,000
2024-11-22	39.350	39.950	39.150	39.250	39.250	23,000
2024-11-21	39.250	39.500	38.850	39.250	39.250	35,000
2024-11-20	39.500	39.500	39.450	39.450	39.450	8,268
2024-11-19	39.050	40.100	39.000	39.450	39.450	13,000
2024-11-18	39.100	40.000	38.150	39.600	39.600	22,000
2024-11-15	39.100	39.350	39.100	39.350	39.350	22,000
2024-11-14	39.150	39.200	38.650	38.650	38.650	8,000
2024-11-13	39.500	39.500	39.100	39.350	39.350	7,000
2024-11-12	39.100	39.950	38.600	38.950	38.950	44,000
2024-11-11	39.550	39.550	38.850	39.550	39.550	11,000
2024-11-08	39.850	41.050	39.050	39.550	39.550	33,000
2024-11-07	39.150	41.000	39.100	40.050	40.050	22,000
2024-11-06	40.350	41.500	39.450	40.050	40.050	79,000
2024-11-05	42.000	42.000	41.100	41.450	41.450	9,000
2024-11-04	41.500	41.600	41.150	41.250	41.250	13,000
2024-11-01	41.950	41.950	40.500	41.600	41.600	25,000

← NewerPage 8 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.