Daito Me Holdings Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.600	19.750	19.600	19.750	19.642	3,000
2022-11-02	20.300	20.300	20.300	20.300	20.189	0
2022-11-01	20.300	20.300	20.300	20.300	20.189	0
2022-10-31	20.300	20.300	20.300	20.300	20.189	0
2022-10-28	20.600	20.600	20.300	20.300	20.189	2,000
2022-10-27	20.150	20.150	20.150	20.150	20.040	0
2022-10-26	20.150	20.150	20.150	20.150	20.040	4,000
2022-10-25	21.500	21.500	21.500	21.500	21.382	0
2022-10-24	20.100	22.400	20.100	21.500	21.382	8,000
2022-10-21	21.950	21.950	21.950	21.950	21.830	1,000
2022-10-20	19.600	21.250	19.600	21.250	21.134	4,000
2022-10-19	19.950	19.950	19.800	19.800	19.692	2,000
2022-10-18	19.250	21.000	19.250	21.000	20.885	7,000
2022-10-17	19.250	19.250	19.250	19.250	19.145	0
2022-10-14	19.650	19.650	19.250	19.250	19.145	3,000
2022-10-13	19.650	19.650	19.650	19.650	19.542	0
2022-10-12	20.100	20.500	19.650	19.650	19.542	8,000
2022-10-11	21.650	21.650	21.650	21.650	21.531	0
2022-10-07	21.650	21.650	21.650	21.650	21.531	0
2022-10-06	21.650	21.650	21.650	21.650	21.531	0
2022-10-05	21.650	21.650	21.650	21.650	21.531	0
2022-10-04	21.650	21.650	21.650	21.650	21.531	0
2022-10-03	21.650	21.650	21.650	21.650	21.531	0
2022-09-30	21.650	21.650	21.650	21.650	21.531	0
2022-09-29	21.650	21.650	21.650	21.650	21.531	0
2022-09-28	21.650	21.650	21.650	21.650	21.531	0
2022-09-27	21.650	21.700	21.600	21.650	21.531	8,000
2022-09-26	20.300	23.350	20.300	23.350	23.222	2,000
2022-09-23	21.250	21.250	21.250	21.250	21.134	0
2022-09-22	21.250	21.250	21.250	21.250	21.134	1,000
2022-09-21	22.000	22.000	22.000	22.000	21.879	0
2022-09-20	22.000	22.000	22.000	22.000	21.879	1,000
2022-09-19	22.000	22.000	22.000	22.000	21.879	0
2022-09-16	22.000	22.000	22.000	22.000	21.879	1,000
2022-09-15	22.000	22.000	22.000	22.000	21.879	0
2022-09-14	22.000	22.000	22.000	22.000	21.879	0
2022-09-13	22.000	22.000	22.000	22.000	21.879	11,000
2022-09-12	22.700	22.700	22.700	22.700	22.576	0
2022-09-08	22.700	22.700	22.700	22.700	22.576	0
2022-09-07	22.700	22.700	22.700	22.700	22.576	0
2022-09-06	22.700	22.700	22.700	22.700	22.576	0
2022-09-05	22.700	22.700	22.700	22.700	22.576	0
2022-09-02	22.700	22.700	22.700	22.700	22.576	2,000
2022-09-01	22.200	22.750	22.200	22.750	22.625	2,000
2022-08-31	22.850	22.850	22.700	22.700	22.576	9,000
2022-08-30	22.200	22.750	22.200	22.750	22.625	2,000
2022-08-29	22.550	22.550	22.000	22.000	21.879	12,000
2022-08-26	22.700	24.600	22.150	24.600	24.465	6,000
2022-08-25	21.900	22.600	21.900	22.400	22.277	5,000
2022-08-24	22.300	22.900	22.300	22.850	22.725	17,000
2022-08-23	20.850	21.850	20.850	21.850	21.730	2,000
2022-08-22	20.600	20.600	20.600	20.600	20.487	0
2022-08-19	20.600	20.600	20.600	20.600	20.487	1,000
2022-08-18	21.900	21.900	21.900	21.900	21.780	0
2022-08-17	21.900	21.900	21.900	21.900	21.780	0
2022-08-16	21.900	21.900	21.900	21.900	21.780	0
2022-08-15	21.200	21.900	21.200	21.900	21.780	2,000
2022-08-12	21.900	21.900	21.900	21.900	21.780	0
2022-08-11	21.900	21.900	21.900	21.900	21.780	0
2022-08-10	21.800	21.900	21.800	21.900	21.780	3,000

← NewerPage 17 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.