Daito Me Holdings Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	21.700	22.800	21.300	22.800	22.675	4,000
2022-08-08	21.700	21.700	21.600	21.700	21.581	15,000
2022-08-05	21.050	21.350	20.700	21.350	21.233	18,000
2022-08-04	20.500	20.500	20.500	20.500	20.388	8,000
2022-08-03	20.500	20.500	20.500	20.500	20.388	2,000
2022-08-02	21.100	21.100	21.100	21.100	20.984	0
2022-08-01	21.100	21.100	21.100	21.100	20.984	0
2022-07-29	21.400	21.400	21.100	21.100	20.984	11,000
2022-07-28	20.200	21.450	20.200	21.200	21.084	14,000
2022-07-27	19.900	19.900	19.900	19.900	19.791	2,000
2022-07-26	19.900	19.900	19.900	19.900	19.791	0
2022-07-25	19.900	19.900	19.900	19.900	19.791	1,000
2022-07-22	19.900	19.900	19.900	19.900	19.791	0
2022-07-21	19.950	19.950	19.900	19.900	19.791	5,000
2022-07-20	19.450	19.500	19.450	19.500	19.393	3,000
2022-07-19	19.300	19.300	19.300	19.300	19.194	0
2022-07-18	19.400	19.400	19.300	19.300	19.194	7,000
2022-07-15	19.500	19.500	19.450	19.450	19.343	2,000
2022-07-14	19.750	19.750	19.150	19.150	19.045	9,000
2022-07-13	19.100	19.600	19.100	19.300	19.194	7,000
2022-07-12	19.600	19.600	19.600	19.600	19.493	0
2022-07-11	19.200	19.600	19.200	19.600	19.493	2,000
2022-07-08	19.200	19.200	19.200	19.200	19.095	0
2022-07-07	19.200	19.200	19.200	19.200	19.095	0
2022-07-06	19.300	19.300	19.200	19.200	19.095	3,000
2022-07-05	20.100	20.100	19.300	19.300	19.194	6,000
2022-07-04	20.100	20.100	20.100	20.100	19.990	1,000
2022-07-01	20.250	20.250	19.500	19.500	19.393	7,000
2022-06-30	20.500	20.600	20.250	20.250	20.139	5,000
2022-06-29	21.200	21.250	21.150	21.250	21.134	3,000
2022-06-28	21.650	21.650	21.650	21.650	21.531	1,000
2022-06-27	21.600	21.600	21.600	21.600	21.482	2,000
2022-06-24	21.200	21.200	21.200	21.200	21.084	0
2022-06-23	22.000	22.000	21.200	21.200	21.084	2,000
2022-06-22	22.600	22.600	22.000	22.000	21.879	5,000
2022-06-21	23.000	23.000	23.000	23.000	22.874	2,000
2022-06-20	23.100	23.150	23.100	23.150	23.023	3,000
2022-06-17	22.950	23.150	22.900	23.150	23.023	4,000
2022-06-16	22.900	22.900	22.900	22.900	22.775	3,000
2022-06-15	23.100	23.150	22.650	22.900	22.775	12,000
2022-06-14	23.950	23.950	23.900	23.900	23.769	3,000
2022-06-13	25.000	25.200	24.900	24.900	24.764	30,000
2022-06-10	26.150	27.750	26.150	26.700	26.554	16,000
2022-06-09	27.900	28.400	27.000	28.200	28.045	80,000
2022-06-08	26.950	26.950	26.950	26.950	26.802	1,000
2022-06-07	26.200	26.350	25.500	26.350	26.206	4,000
2022-06-06	26.900	28.000	26.900	27.500	27.349	4,000
2022-06-02	29.850	29.850	27.900	29.250	29.090	8,000
2022-06-01	30.100	30.100	29.050	30.000	29.836	3,000
2022-05-31	30.450	30.450	30.450	30.450	30.283	1,000
2022-05-30	30.450	30.450	30.450	30.450	30.283	1,000
2022-05-27	29.750	30.550	29.750	30.550	30.383	4,000
2022-05-26	29.750	29.750	29.750	29.750	29.587	1,000
2022-05-25	30.000	30.000	30.000	30.000	29.836	0
2022-05-24	29.750	30.400	28.100	30.000	29.836	18,000
2022-05-23	29.300	29.750	29.300	29.750	29.587	2,000
2022-05-20	29.300	29.300	29.300	29.300	29.139	0
2022-05-19	29.650	29.650	29.300	29.300	29.139	3,000
2022-05-18	28.800	29.250	28.800	29.250	29.090	8,000
2022-05-17	28.750	28.750	28.750	28.750	28.592	2,000

← NewerPage 18 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.