Daito Me Holdings Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	21.950	21.950	21.950	21.950	21.830	1,000
2023-08-07	21.600	21.600	21.600	21.600	21.482	1,000
2023-08-04	21.150	21.550	21.100	21.550	21.432	6,000
2023-08-02	22.200	22.200	21.000	21.700	21.581	19,000
2023-08-01	21.450	21.450	21.450	21.450	21.332	0
2023-07-31	21.450	21.450	21.450	21.450	21.332	2,000
2023-07-28	21.650	21.650	21.650	21.650	21.531	1,000
2023-07-27	22.150	22.150	21.100	21.250	21.134	43,000
2023-07-26	21.900	21.900	21.900	21.900	21.780	0
2023-07-25	21.000	21.900	21.000	21.900	21.780	7,000
2023-07-24	22.700	22.700	21.500	21.500	21.382	4,000
2023-07-21	22.200	22.200	22.000	22.000	21.879	2,000
2023-07-20	21.900	21.900	21.350	21.450	21.332	6,000
2023-07-19	21.800	22.150	21.700	21.700	21.581	11,000
2023-07-18	21.200	21.700	21.150	21.150	21.034	9,000
2023-07-17	21.600	21.600	21.250	21.250	21.134	4,000
2023-07-14	21.600	21.600	21.100	21.100	20.984	2,000
2023-07-13	21.600	21.600	21.600	21.600	21.482	1,000
2023-07-12	20.950	20.950	20.950	20.950	20.835	1,000
2023-07-11	20.900	21.650	20.900	21.250	21.134	3,000
2023-07-10	20.700	21.650	20.700	21.650	21.531	6,000
2023-07-07	21.400	21.400	20.950	21.400	21.283	5,000
2023-07-06	21.200	21.400	20.900	21.400	21.283	5,000
2023-07-05	22.100	22.100	21.200	21.250	21.134	21,000
2023-07-04	22.300	22.300	22.300	22.300	22.178	1,000
2023-07-03	22.200	22.200	22.200	22.200	22.078	1,000
2023-06-30	21.600	24.500	21.600	24.500	24.366	3,000
2023-06-29	21.800	22.300	21.800	22.300	22.178	3,000
2023-06-28	21.900	21.900	21.900	21.900	21.780	0
2023-06-27	21.200	21.900	21.200	21.900	21.780	5,000
2023-06-26	22.000	22.000	21.900	21.950	21.830	4,000
2023-06-21	21.050	22.000	21.050	22.000	21.879	10,000
2023-06-20	20.650	21.000	20.650	21.000	20.885	4,000
2023-06-19	20.650	20.850	20.650	20.850	20.736	3,000
2023-06-16	21.550	21.550	20.900	20.900	20.785	3,000
2023-06-15	21.800	21.800	20.900	21.800	21.681	11,000
2023-06-14	20.950	21.800	20.950	21.800	21.681	8,000
2023-06-13	23.450	23.450	23.450	23.450	23.321	0
2023-06-12	21.800	23.450	21.050	23.450	23.321	3,000
2023-06-09	21.050	21.850	21.050	21.350	21.233	4,000
2023-06-08	20.650	21.750	20.650	21.750	21.631	4,000
2023-06-07	20.900	21.300	20.900	21.100	20.984	3,000
2023-06-06	21.850	21.850	20.800	21.250	21.134	10,000
2023-06-05	21.000	21.600	20.750	21.000	20.885	9,000
2023-06-02	20.950	21.600	20.950	21.150	21.034	3,000
2023-06-01	20.800	21.800	20.800	21.400	21.283	5,000
2023-05-31	21.300	21.300	21.300	21.300	21.183	1,000
2023-05-30	21.750	21.750	21.750	21.750	21.631	2,000
2023-05-29	21.150	21.900	21.150	21.900	21.780	5,000
2023-05-26	21.800	21.800	21.450	21.800	21.681	11,000
2023-05-25	22.150	22.150	21.250	21.800	21.681	8,000
2023-05-24	20.700	23.400	20.700	23.400	23.272	6,000
2023-05-23	21.150	21.600	21.150	21.400	21.283	5,000
2023-05-22	21.600	21.600	21.600	21.600	21.482	0
2023-05-19	22.750	22.750	21.600	21.600	21.482	3,000
2023-05-18	21.750	22.000	21.600	21.800	21.681	31,000
2023-05-17	21.850	22.000	21.150	21.800	21.681	47,000
2023-05-16	21.700	21.800	21.500	21.800	21.681	7,000
2023-05-15	21.250	22.700	21.250	22.700	22.576	18,000
2023-05-12	21.550	21.650	21.250	21.250	21.134	5,000

← NewerPage 14 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.