Daito Me Holdings Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	25.700	25.900	24.650	25.250	25.250	48,000
2024-05-06	26.800	29.350	25.850	25.900	25.900	152,000
2024-05-03	25.400	26.800	24.500	26.800	26.800	161,000
2024-05-02	21.900	24.400	21.900	24.400	24.400	73,000
2024-04-30	22.100	22.200	21.550	22.200	22.200	27,000
2024-04-29	21.200	21.900	21.200	21.900	21.900	12,000
2024-04-26	21.000	21.000	21.000	21.000	21.000	1,000
2024-04-25	21.500	21.500	21.500	21.500	21.500	0
2024-04-24	21.500	21.500	21.500	21.500	21.500	0
2024-04-23	21.500	21.500	21.500	21.500	21.500	1,000
2024-04-22	21.250	21.400	21.250	21.400	21.400	27,000
2024-04-19	20.550	20.550	20.550	20.550	20.550	0
2024-04-18	20.700	20.700	20.550	20.550	20.550	4,000
2024-04-17	20.600	20.600	20.500	20.500	20.500	5,000
2024-04-16	20.600	20.600	20.400	20.500	20.500	3,000
2024-04-15	20.700	20.700	20.700	20.700	20.700	1,000
2024-04-12	21.100	21.250	21.000	21.150	21.150	21,000
2024-04-11	21.100	21.100	21.000	21.100	21.100	5,000
2024-04-10	20.850	20.850	20.850	20.850	20.850	0
2024-04-09	20.850	20.850	20.850	20.850	20.850	1,000
2024-04-08	21.100	21.100	21.100	21.100	21.100	1,000
2024-04-03	20.950	20.950	20.950	20.950	20.950	0
2024-04-02	20.950	20.950	20.950	20.950	20.950	0
2024-04-01	20.950	20.950	20.950	20.950	20.950	10,000
2024-03-29	20.850	20.850	20.850	20.850	20.850	1,000
2024-03-28	20.400	21.000	20.250	20.850	20.850	5,000
2024-03-27	20.550	20.600	19.900	20.600	20.600	8,000
2024-03-26	20.700	20.700	20.700	20.700	20.700	0
2024-03-25	20.700	20.700	20.700	20.700	20.700	0
2024-03-22	20.100	20.700	20.050	20.700	20.700	10,000
2024-03-21	20.800	20.800	20.800	20.800	20.800	0
2024-03-20	20.800	20.800	20.800	20.800	20.800	0
2024-03-19	20.800	20.800	20.800	20.800	20.800	0
2024-03-18	20.800	20.800	20.800	20.800	20.800	0
2024-03-15	20.600	20.800	20.450	20.800	20.800	9,000
2024-03-14	20.550	20.550	20.500	20.500	20.500	4,000
2024-03-13	20.650	20.650	20.650	20.650	20.650	0
2024-03-12	20.650	20.650	20.650	20.650	20.650	0
2024-03-11	20.600	20.650	20.600	20.650	20.650	2,000
2024-03-08	20.850	21.100	20.500	21.000	21.000	23,000
2024-03-07	20.750	21.400	20.750	21.250	21.250	3,000
2024-03-06	20.750	20.950	20.750	20.950	20.950	5,000
2024-03-05	20.600	20.600	20.600	20.600	20.600	0
2024-03-04	20.600	20.600	20.600	20.600	20.600	2,000
2024-03-01	21.000	21.000	20.850	20.850	20.850	3,000
2024-02-29	20.500	20.900	20.500	20.900	20.900	6,000
2024-02-27	20.500	20.500	20.500	20.500	20.500	0
2024-02-26	20.550	20.550	20.500	20.500	20.500	2,000
2024-02-23	21.000	21.000	20.850	20.850	20.850	2,000
2024-02-22	21.100	21.100	21.100	21.100	21.100	1,000
2024-02-21	20.600	20.600	20.600	20.600	20.600	0
2024-02-20	20.600	20.600	20.600	20.600	20.600	1,000
2024-02-19	21.250	21.250	20.500	20.500	20.500	7,000
2024-02-16	20.950	21.350	20.450	20.900	20.900	11,000
2024-02-15	20.750	20.850	20.450	20.850	20.850	9,000
2024-02-05	20.950	22.200	20.750	20.750	20.750	7,000
2024-02-02	20.300	20.300	20.300	20.300	20.300	3,000
2024-02-01	20.350	21.000	20.300	20.300	20.300	8,000
2024-01-31	21.200	21.200	21.200	21.200	21.200	0
2024-01-30	21.200	21.200	21.200	21.200	21.200	0

← NewerPage 11 of 21 · 1,221 trading daysOlder →

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.