Daito Me Holdings Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 35.000 | 38.900 | 34.500 | 38.900 | 38.900 | 223,000 |
| 2024-08-01 | 33.550 | 35.400 | 33.550 | 35.400 | 35.400 | 32,000 |
| 2024-07-31 | 31.000 | 32.400 | 31.000 | 32.200 | 32.200 | 15,000 |
| 2024-07-30 | 32.900 | 32.900 | 31.600 | 32.000 | 32.000 | 7,000 |
| 2024-07-29 | 32.900 | 33.600 | 32.000 | 32.350 | 32.350 | 15,000 |
| 2024-07-26 | 33.050 | 33.050 | 30.000 | 31.100 | 31.100 | 24,000 |
| 2024-07-23 | 33.550 | 33.600 | 33.000 | 33.050 | 33.050 | 22,000 |
| 2024-07-22 | 32.500 | 33.750 | 32.500 | 32.500 | 32.500 | 42,000 |
| 2024-07-19 | 35.900 | 36.550 | 35.200 | 35.350 | 35.350 | 29,000 |
| 2024-07-18 | 36.850 | 36.850 | 35.700 | 35.750 | 35.750 | 48,000 |
| 2024-07-17 | 38.000 | 38.000 | 35.600 | 37.000 | 37.000 | 115,000 |
| 2024-07-16 | 40.100 | 40.200 | 37.650 | 38.600 | 38.600 | 219,000 |
| 2024-07-15 | 37.650 | 37.650 | 37.650 | 37.650 | 37.650 | 98,000 |
| 2024-07-12 | 31.000 | 34.250 | 31.000 | 34.250 | 34.250 | 116,000 |
| 2024-07-11 | 32.800 | 32.800 | 31.100 | 32.000 | 32.000 | 43,000 |
| 2024-07-10 | 31.500 | 33.350 | 31.000 | 33.000 | 33.000 | 28,000 |
| 2024-07-09 | 34.150 | 34.150 | 31.500 | 32.550 | 32.550 | 53,000 |
| 2024-07-08 | 36.550 | 38.200 | 34.100 | 34.150 | 34.150 | 79,000 |
| 2024-07-05 | 34.500 | 35.900 | 34.050 | 35.900 | 35.900 | 54,000 |
| 2024-07-04 | 36.000 | 36.000 | 33.700 | 34.000 | 34.000 | 56,000 |
| 2024-07-03 | 33.900 | 34.750 | 33.550 | 33.950 | 33.950 | 29,000 |
| 2024-07-02 | 36.000 | 36.000 | 32.500 | 33.550 | 33.550 | 128,000 |
| 2024-07-01 | 38.200 | 39.100 | 35.300 | 35.350 | 35.350 | 53,000 |
| 2024-06-28 | 36.700 | 39.100 | 36.700 | 38.200 | 38.200 | 36,000 |
| 2024-06-27 | 37.500 | 38.050 | 36.500 | 36.700 | 36.700 | 47,000 |
| 2024-06-26 | 39.950 | 41.600 | 39.100 | 39.150 | 39.150 | 220,000 |
| 2024-06-25 | 35.000 | 38.900 | 35.000 | 38.900 | 38.900 | 126,000 |
| 2024-06-24 | 35.000 | 36.250 | 35.000 | 35.400 | 35.400 | 31,000 |
| 2024-06-21 | 35.200 | 37.050 | 35.200 | 36.250 | 36.250 | 20,000 |
| 2024-06-20 | 37.200 | 38.400 | 36.700 | 37.050 | 37.050 | 91,000 |
| 2024-06-19 | 38.100 | 39.500 | 36.600 | 38.600 | 38.600 | 119,000 |
| 2024-06-18 | 38.400 | 39.000 | 37.450 | 38.500 | 38.500 | 86,000 |
| 2024-06-17 | 39.000 | 39.350 | 38.000 | 38.400 | 38.400 | 101,000 |
| 2024-06-14 | 38.400 | 40.000 | 37.700 | 39.500 | 39.500 | 115,000 |
| 2024-06-13 | 42.000 | 42.000 | 38.000 | 39.200 | 39.200 | 292,000 |
| 2024-06-12 | 35.000 | 38.500 | 35.000 | 38.500 | 38.500 | 218,000 |
| 2024-06-11 | 37.450 | 37.600 | 34.700 | 35.000 | 35.000 | 76,000 |
| 2024-06-07 | 40.950 | 40.950 | 38.500 | 38.500 | 38.500 | 37,000 |
| 2024-06-06 | 41.650 | 42.000 | 40.200 | 41.250 | 41.250 | 73,000 |
| 2024-06-05 | 44.300 | 44.300 | 39.900 | 43.000 | 43.000 | 286,000 |
| 2024-06-04 | 46.200 | 46.200 | 42.000 | 44.300 | 44.300 | 630,000 |
| 2024-06-03 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 70,000 |
| 2024-05-31 | 38.200 | 38.200 | 38.200 | 38.200 | 38.200 | 90,000 |
| 2024-05-30 | 34.750 | 34.750 | 34.750 | 34.750 | 34.750 | 77,000 |
| 2024-05-29 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 151,000 |
| 2024-05-28 | 27.500 | 28.750 | 27.500 | 28.750 | 28.750 | 88,000 |
| 2024-05-27 | 23.800 | 26.150 | 23.800 | 26.150 | 26.150 | 74,000 |
| 2024-05-24 | 23.800 | 24.100 | 23.800 | 24.100 | 24.100 | 1,000 |
| 2024-05-23 | 23.250 | 24.050 | 23.250 | 24.050 | 24.050 | 6,000 |
| 2024-05-22 | 23.900 | 24.200 | 23.800 | 24.200 | 24.200 | 21,000 |
| 2024-05-21 | 23.200 | 23.750 | 23.200 | 23.750 | 23.750 | 31,000 |
| 2024-05-20 | 22.600 | 22.850 | 22.150 | 22.550 | 22.550 | 42,000 |
| 2024-05-17 | 23.750 | 23.750 | 23.350 | 23.350 | 23.350 | 4,000 |
| 2024-05-16 | 24.000 | 24.200 | 23.650 | 23.650 | 23.650 | 20,000 |
| 2024-05-15 | 24.900 | 24.900 | 24.150 | 24.900 | 24.900 | 2,000 |
| 2024-05-14 | 23.600 | 24.900 | 23.600 | 24.900 | 24.900 | 16,000 |
| 2024-05-13 | 25.100 | 25.100 | 23.350 | 24.200 | 24.200 | 55,000 |
| 2024-05-10 | 26.700 | 26.800 | 25.650 | 26.300 | 26.300 | 80,000 |
| 2024-05-09 | 26.700 | 28.500 | 26.150 | 28.450 | 28.450 | 76,000 |
| 2024-05-08 | 25.250 | 25.950 | 25.050 | 25.950 | 25.950 | 37,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-11-27 | 0.1168 KYD |
| 2020-11-23 | 0.1613 KYD |
| 2019-11-27 | 0.1726 KYD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.