Dynacolor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	40.050	40.500	40.000	40.500	40.500	22,924
2026-10-16	40.200	40.750	40.150	40.200	40.200	48,190
2026-10-15	40.600	41.000	40.300	40.300	40.300	32,176
2026-10-14	42.650	42.650	41.100	41.350	41.350	11,055
2026-10-13	40.600	41.350	40.400	41.100	41.100	28,000
2026-10-12	41.500	41.600	40.800	41.350	41.350	52,000
2026-10-08	41.600	41.600	41.100	41.500	41.500	20,000
2026-10-07	42.100	42.600	41.950	41.950	41.950	15,000
2026-10-06	41.700	42.200	41.500	41.650	41.650	26,000
2026-10-05	42.300	42.500	41.700	41.700	41.700	36,000
2026-10-02	42.150	43.150	42.000	42.300	42.300	92,120
2026-10-01	42.550	43.950	42.200	42.350	42.350	36,000
2026-09-30	42.450	43.100	42.350	42.550	42.550	34,000
2026-09-29	42.500	44.000	42.200	42.200	42.200	69,000
2026-09-24	42.500	44.800	42.200	44.000	44.000	108,048
2026-09-23	43.350	43.850	42.400	42.750	42.750	63,000
2026-09-22	46.500	46.600	43.000	43.200	43.200	269,027
2026-09-21	42.350	45.350	42.350	45.350	45.350	269,015
2026-09-18	40.100	41.500	40.100	41.250	41.250	21,000
2026-09-17	40.400	41.000	40.400	40.900	40.900	25,000
2026-09-16	40.550	42.900	39.800	40.400	40.400	76,000
2026-09-15	39.950	39.950	39.250	39.400	39.400	47,035
2026-09-14	40.250	40.350	39.050	40.350	40.350	42,020
2026-09-11	40.700	41.550	40.500	40.500	40.500	25,105
2026-09-10	41.000	41.400	40.800	40.950	40.950	10,000
2026-09-09	41.700	41.700	40.650	41.050	41.050	15,000
2026-09-08	41.300	41.350	40.550	40.650	40.650	21,000
2026-09-07	41.000	41.350	41.000	41.250	41.250	19,025
2026-09-04	41.750	41.750	40.650	41.400	41.400	45,000
2026-09-03	41.400	41.600	41.000	41.100	41.100	31,035
2026-09-02	42.000	42.050	41.250	41.850	41.850	43,001
2026-09-01	41.200	41.550	40.700	41.550	41.550	60,000
2026-08-31	41.150	41.650	41.000	41.150	41.150	35,000
2026-08-28	41.500	41.850	41.300	41.300	41.300	37,060
2026-08-27	41.250	42.050	41.100	41.100	41.100	46,013
2026-08-26	41.500	41.500	41.100	41.250	41.250	23,001
2026-08-25	40.450	41.350	40.300	41.050	41.050	38,030
2026-08-24	41.600	41.800	40.800	41.000	41.000	96,055
2026-08-21	41.750	42.300	41.650	42.250	42.250	30,000
2026-08-20	41.200	42.300	41.200	41.600	41.600	49,000
2026-08-19	42.000	42.500	40.850	41.300	41.300	104,100
2026-08-18	43.250	44.800	43.250	44.400	42.885	110,008
2026-08-17	42.500	45.650	42.500	43.200	41.726	156,003
2026-08-14	42.450	42.450	41.900	42.250	40.808	36,000
2026-08-13	43.900	43.900	42.250	42.400	40.953	92,812
2026-08-12	42.950	43.100	42.050	42.150	40.712	66,000
2026-08-11	42.650	43.050	41.200	41.600	41.600	107,005
2026-08-10	42.950	42.950	41.850	42.650	42.650	113,000
2026-08-07	42.600	42.700	41.600	41.650	41.650	60,014
2026-08-06	42.550	43.500	41.900	43.400	43.400	44,002
2026-08-05	42.650	42.700	41.800	42.550	42.550	58,000
2026-08-04	41.000	41.700	40.000	41.550	41.550	109,777
2026-08-03	41.650	41.900	40.050	41.000	41.000	38,000
2026-07-31	40.650	41.650	39.900	40.400	40.400	84,000
2026-07-30	41.100	41.700	39.550	40.100	40.100	112,300
2026-07-29	41.550	43.050	40.700	41.100	41.100	241,005
2026-07-28	44.700	44.700	42.250	42.950	42.950	114,005
2026-07-27	45.900	45.900	44.150	44.950	44.950	83,000
2026-07-24	45.300	46.700	45.000	45.900	45.900	158,000
2026-07-23	44.850	46.950	44.500	44.500	44.500	177,000

Page 1 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.