Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	41.300	41.300	41.300	41.300	41.300	0
2024-10-30	41.200	41.700	40.750	41.300	41.300	18,000
2024-10-29	41.350	41.500	40.350	41.250	41.250	23,000
2024-10-28	41.200	42.000	41.200	41.350	41.350	15,000
2024-10-25	41.650	41.700	41.350	41.350	41.350	12,000
2024-10-24	41.500	42.550	41.300	41.600	41.600	15,000
2024-10-23	42.000	42.200	41.300	41.800	41.800	18,000
2024-10-22	41.900	42.200	41.250	41.300	41.300	19,000
2024-10-21	42.200	42.200	41.150	41.500	41.500	66,000
2024-10-18	42.000	42.750	41.400	42.250	42.250	18,000
2024-10-17	41.500	41.600	41.300	41.450	41.450	7,000
2024-10-16	41.000	41.850	41.000	41.500	41.500	10,000
2024-10-15	42.000	42.000	41.150	41.200	41.200	30,000
2024-10-14	42.000	42.000	41.650	41.800	41.800	5,000
2024-10-11	42.250	42.250	41.350	41.650	41.650	58,000
2024-10-09	43.000	43.000	42.400	42.600	42.600	97,000
2024-10-08	42.750	42.750	42.150	42.650	42.650	26,000
2024-10-07	42.550	42.550	42.200	42.250	42.250	27,000
2024-10-04	43.500	43.500	42.300	42.350	42.350	47,000
2024-10-03	43.000	43.000	43.000	43.000	43.000	0
2024-10-02	43.000	43.000	43.000	43.000	43.000	0
2024-10-01	43.300	43.450	42.350	43.000	43.000	16,000
2024-09-30	42.900	43.150	42.900	43.150	43.150	13,000
2024-09-27	43.350	43.350	42.350	42.850	42.850	23,000
2024-09-26	43.550	43.550	42.050	42.950	42.950	29,000
2024-09-25	42.000	42.800	41.800	42.100	42.100	33,000
2024-09-24	41.950	42.850	41.900	41.900	41.900	49,000
2024-09-23	41.150	43.750	40.950	41.850	41.850	53,000
2024-09-20	41.350	41.750	41.100	41.150	41.150	20,000
2024-09-19	40.500	41.400	40.500	41.400	41.400	25,000
2024-09-18	40.650	41.000	40.350	40.500	40.500	33,000
2024-09-16	42.000	42.050	41.200	41.400	41.400	63,000
2024-09-13	41.700	42.750	41.700	42.000	42.000	39,000
2024-09-12	41.850	41.950	41.450	41.700	41.700	18,000
2024-09-11	41.350	42.700	41.350	42.200	42.200	22,000
2024-09-10	42.550	43.450	41.500	41.800	41.800	60,000
2024-09-09	42.550	43.500	42.050	42.550	42.550	26,000
2024-09-06	42.750	43.000	42.050	42.550	42.550	26,000
2024-09-05	43.900	43.900	42.500	42.750	42.750	45,000
2024-09-04	42.500	43.800	42.050	43.100	43.100	54,000
2024-09-03	44.100	44.100	43.350	43.600	43.600	10,000
2024-09-02	43.850	43.850	43.500	43.550	43.550	29,000
2024-08-30	44.200	44.350	43.850	43.850	43.850	22,000
2024-08-29	43.550	44.500	43.000	43.600	43.600	80,000
2024-08-28	44.300	44.300	43.800	44.100	44.100	30,000
2024-08-27	44.500	44.600	43.800	44.300	44.300	12,000
2024-08-26	44.900	44.900	44.000	44.250	44.250	26,000
2024-08-23	44.300	44.700	44.200	44.450	44.450	41,000
2024-08-22	44.450	44.850	44.250	44.300	44.300	46,000
2024-08-21	44.500	45.450	44.400	44.400	44.400	139,000
2024-08-20	44.400	44.400	43.800	43.950	43.950	29,000
2024-08-19	44.350	44.450	43.850	43.850	43.850	57,000
2024-08-16	44.750	44.750	44.050	44.150	44.150	86,000
2024-08-15	43.300	44.400	43.250	43.750	43.750	172,000
2024-08-14	43.750	43.750	43.500	43.500	42.480	42,000
2024-08-13	42.350	43.800	41.500	43.200	42.187	29,000
2024-08-12	44.200	44.200	42.050	42.800	41.796	56,000
2024-08-09	43.350	43.350	42.300	43.200	42.187	23,000
2024-08-08	41.900	44.250	41.900	42.250	42.250	20,000
2024-08-07	40.800	41.900	40.800	41.900	41.900	11,000

← NewerPage 9 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.