Daito Me Holdings Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	21.500	21.500	21.500	21.500	21.382	1,000
2023-02-07	21.250	21.950	21.200	21.500	21.382	13,000
2023-02-06	22.750	22.750	21.500	22.750	22.625	6,000
2023-02-03	22.400	24.550	22.400	24.550	24.415	2,000
2023-02-02	21.950	22.350	21.950	22.350	22.228	2,000
2023-02-01	21.900	22.350	21.900	22.350	22.228	2,000
2023-01-31	21.850	21.850	21.850	21.850	21.730	1,000
2023-01-30	21.400	21.850	21.000	21.350	21.233	5,000
2023-01-17	21.100	21.800	20.700	20.700	20.587	18,000
2023-01-16	21.600	23.800	21.600	23.800	23.670	3,000
2023-01-13	21.250	21.650	21.100	21.650	21.531	3,000
2023-01-12	22.100	22.100	22.100	22.100	21.979	0
2023-01-11	22.100	22.100	22.100	22.100	21.979	0
2023-01-10	21.700	22.150	21.700	22.100	21.979	6,000
2023-01-09	21.600	21.800	21.500	21.500	21.382	7,000
2023-01-06	21.700	23.000	21.450	22.800	22.675	16,000
2023-01-05	21.100	21.950	20.600	21.850	21.730	6,000
2023-01-04	22.350	22.350	21.850	21.850	21.730	3,000
2023-01-03	22.250	22.250	22.250	22.250	22.128	1,000
2022-12-30	24.550	24.550	24.550	24.550	24.415	0
2022-12-29	21.000	24.550	21.000	24.550	24.415	13,000
2022-12-28	20.650	23.350	20.300	23.350	23.222	13,000
2022-12-27	20.450	21.350	20.450	21.350	21.233	5,000
2022-12-26	20.750	20.750	20.750	20.750	20.636	1,000
2022-12-23	20.200	20.500	20.200	20.500	20.388	4,000
2022-12-22	20.400	20.400	20.300	20.300	20.189	5,000
2022-12-21	20.600	20.600	20.600	20.600	20.487	1,000
2022-12-20	20.250	20.800	20.250	20.800	20.686	3,000
2022-12-19	20.550	20.850	20.550	20.850	20.736	2,000
2022-12-16	20.600	22.700	20.600	22.700	22.576	3,000
2022-12-15	20.850	20.850	20.500	20.650	20.537	3,000
2022-12-14	19.800	20.850	19.800	20.500	20.388	9,000
2022-12-13	19.850	21.800	19.600	21.800	21.681	8,000
2022-12-12	19.500	20.000	19.500	19.850	19.741	4,000
2022-12-09	19.800	19.950	19.800	19.950	19.841	2,000
2022-12-08	20.100	20.100	20.100	20.100	19.990	0
2022-12-07	20.100	20.100	20.100	20.100	19.990	0
2022-12-06	19.750	20.100	19.750	20.100	19.990	2,000
2022-12-05	19.900	19.900	19.900	19.900	19.791	0
2022-12-02	19.900	19.900	19.900	19.900	19.791	0
2022-12-01	19.600	19.900	19.600	19.900	19.791	2,000
2022-11-30	20.400	20.400	20.400	20.400	20.288	0
2022-11-29	20.400	20.400	20.400	20.400	20.288	0
2022-11-28	20.400	20.400	20.400	20.400	20.288	0
2022-11-25	20.400	20.400	20.400	20.400	20.288	1,000
2022-11-24	20.800	20.800	19.750	19.750	19.642	4,000
2022-11-23	20.150	20.150	20.100	20.100	19.990	4,000
2022-11-22	19.950	19.950	19.950	19.950	19.841	1,000
2022-11-21	19.650	19.650	19.650	19.650	19.542	0
2022-11-18	19.650	19.650	19.650	19.650	19.542	0
2022-11-17	19.650	19.650	19.650	19.650	19.542	2,000
2022-11-16	19.850	19.850	19.200	19.550	19.443	4,000
2022-11-15	20.700	20.700	20.700	20.700	20.587	0
2022-11-14	20.700	20.700	20.700	20.700	20.587	0
2022-11-11	20.100	20.700	20.050	20.700	20.587	6,000
2022-11-10	20.850	20.850	20.850	20.850	20.736	1,000
2022-11-09	19.550	19.550	19.550	19.550	19.443	3,000
2022-11-08	20.000	20.100	20.000	20.050	19.940	6,000
2022-11-07	20.950	20.950	20.950	20.950	20.835	1,000
2022-11-04	19.400	20.750	19.400	20.750	20.636	3,000

← NewerPage 16 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.