Daito Me Holdings Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	22.200	22.200	21.150	21.800	21.681	8,000
2023-05-10	22.200	22.200	22.200	22.200	22.078	1,000
2023-05-09	21.800	22.250	21.100	22.250	22.128	10,000
2023-05-08	21.600	22.350	21.600	22.350	22.228	2,000
2023-05-05	22.300	22.300	21.100	21.800	21.681	8,000
2023-05-04	22.550	22.550	21.500	21.550	21.432	10,000
2023-05-03	21.700	22.300	21.500	22.300	22.178	18,000
2023-05-02	21.800	21.800	21.800	21.800	21.681	4,000
2023-04-28	21.500	22.250	21.500	22.250	22.128	6,000
2023-04-27	22.150	22.150	22.150	22.150	22.029	1,000
2023-04-26	22.750	22.850	21.800	21.850	21.730	13,000
2023-04-25	22.750	24.300	22.750	24.300	24.167	2,000
2023-04-24	21.550	22.150	21.550	22.150	22.029	3,000
2023-04-21	21.850	21.950	21.500	21.950	21.830	8,000
2023-04-20	21.550	21.950	21.550	21.550	21.432	3,000
2023-04-19	21.550	21.550	21.550	21.550	21.432	1,000
2023-04-18	21.450	22.000	21.450	22.000	21.879	3,000
2023-04-17	21.250	21.250	21.250	21.250	21.134	0
2023-04-14	21.900	21.900	21.250	21.250	21.134	2,000
2023-04-13	21.900	21.900	21.900	21.900	21.780	0
2023-04-12	21.850	21.900	21.850	21.900	21.780	2,000
2023-04-11	21.150	21.900	21.150	21.900	21.780	2,000
2023-04-10	21.500	21.500	21.500	21.500	21.382	0
2023-04-07	21.500	21.500	21.500	21.500	21.382	0
2023-04-06	21.500	21.500	21.500	21.500	21.382	0
2023-03-31	21.500	21.500	21.500	21.500	21.382	1,000
2023-03-30	21.600	21.600	21.600	21.600	21.482	0
2023-03-29	21.600	21.600	21.600	21.600	21.482	1,000
2023-03-28	22.000	22.000	22.000	22.000	21.879	0
2023-03-27	22.000	22.000	22.000	22.000	21.879	1,000
2023-03-24	22.000	22.000	22.000	22.000	21.879	0
2023-03-23	22.800	22.800	22.000	22.000	21.879	7,000
2023-03-22	22.950	22.950	22.950	22.950	22.824	0
2023-03-21	22.950	22.950	22.950	22.950	22.824	1,000
2023-03-20	22.900	22.900	21.650	22.700	22.576	3,000
2023-03-17	22.100	22.150	21.750	22.150	22.029	7,000
2023-03-16	22.800	22.800	22.800	22.800	22.675	1,000
2023-03-15	21.250	22.650	21.250	21.350	21.233	4,000
2023-03-14	21.600	21.600	21.300	21.300	21.183	2,000
2023-03-13	21.250	21.900	21.250	21.900	21.780	4,000
2023-03-10	22.000	22.000	22.000	22.000	21.879	0
2023-03-09	22.000	22.000	22.000	22.000	21.879	0
2023-03-08	22.000	22.000	22.000	22.000	21.879	2,000
2023-03-07	22.050	22.050	22.050	22.050	21.929	0
2023-03-06	22.050	22.500	22.050	22.050	21.929	4,000
2023-03-03	23.800	23.800	22.000	22.500	22.377	12,000
2023-03-02	21.450	23.550	21.450	23.550	23.421	3,000
2023-03-01	22.850	22.850	22.850	22.850	22.725	1,000
2023-02-24	21.650	22.500	21.450	22.500	22.377	8,000
2023-02-23	21.750	21.750	21.700	21.750	21.631	4,000
2023-02-22	23.850	24.300	22.000	22.100	21.979	20,000
2023-02-21	23.150	23.800	23.150	23.800	23.670	4,000
2023-02-20	22.400	23.300	22.400	23.300	23.172	6,000
2023-02-17	22.400	23.800	21.500	23.800	23.670	5,000
2023-02-16	22.550	22.550	21.650	21.650	21.531	2,000
2023-02-15	22.050	22.350	21.400	22.350	22.228	11,000
2023-02-14	22.350	23.200	21.400	22.850	22.725	16,000
2023-02-13	20.650	21.250	20.650	21.250	21.134	9,000
2023-02-10	21.200	21.200	20.800	20.800	20.686	5,000
2023-02-09	21.450	21.450	21.400	21.400	21.283	2,000

← NewerPage 15 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.