Daito Me Holdings Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	28.450	28.450	28.450	28.450	28.294	1,000
2022-05-13	28.250	28.250	28.250	28.250	28.095	4,000
2022-05-12	28.350	28.400	28.300	28.300	28.145	2,000
2022-05-11	28.300	28.300	28.300	28.300	28.145	0
2022-05-10	28.000	28.350	28.000	28.300	28.145	17,000
2022-05-09	28.350	28.350	27.500	27.950	27.797	9,000
2022-05-06	27.850	28.200	27.850	28.100	27.946	32,000
2022-05-05	27.800	28.350	27.800	28.350	28.195	27,000
2022-05-04	27.750	27.850	27.750	27.850	27.697	16,000
2022-05-03	26.800	27.450	26.800	27.450	27.300	34,000
2022-04-29	26.700	27.300	26.700	27.300	27.150	10,000
2022-04-28	25.800	26.700	25.800	26.400	26.255	19,000
2022-04-27	25.950	25.950	25.950	25.950	25.808	0
2022-04-26	24.800	25.950	24.800	25.950	25.808	3,000
2022-04-25	23.500	25.600	23.500	25.600	25.460	9,000
2022-04-22	25.250	25.750	25.000	25.750	25.609	3,000
2022-04-21	25.250	25.250	25.250	25.250	25.112	2,000
2022-04-20	25.300	25.850	25.000	25.250	25.112	15,000
2022-04-19	26.000	26.600	26.000	26.600	26.454	3,000
2022-04-18	27.400	27.850	26.000	26.000	25.858	14,000
2022-04-15	28.650	28.650	28.650	28.650	28.493	0
2022-04-14	28.800	29.000	27.500	28.650	28.493	69,000
2022-04-13	27.950	27.950	27.950	27.950	27.797	0
2022-04-12	27.950	27.950	27.950	27.950	27.797	0
2022-04-11	27.050	27.950	27.050	27.950	27.797	3,000
2022-04-08	28.350	28.350	27.900	27.950	27.797	5,000
2022-04-07	28.000	28.000	28.000	28.000	27.847	0
2022-04-06	28.000	28.000	28.000	28.000	27.847	0
2022-04-01	27.600	28.000	27.000	28.000	27.847	5,000
2022-03-31	28.200	28.200	28.200	28.200	28.045	0
2022-03-30	28.200	28.200	28.200	28.200	28.045	0
2022-03-29	28.200	28.200	28.200	28.200	28.045	3,000
2022-03-28	27.900	27.900	27.900	27.900	27.747	0
2022-03-25	27.900	27.900	27.900	27.900	27.747	0
2022-03-24	28.300	28.350	27.000	27.900	27.747	16,000
2022-03-23	28.300	28.900	27.600	28.300	28.145	10,000
2022-03-22	29.600	29.600	28.000	29.150	28.990	13,000
2022-03-21	28.400	29.200	28.000	29.000	28.841	13,000
2022-03-18	29.450	29.450	29.450	29.450	29.289	1,000
2022-03-17	30.000	30.000	28.500	29.450	29.289	9,000
2022-03-16	29.800	29.900	29.800	29.900	29.736	2,000
2022-03-15	29.450	29.450	29.450	29.450	29.289	1,000
2022-03-14	28.550	29.750	28.500	29.750	29.587	5,000
2022-03-11	28.550	29.450	28.550	29.450	29.289	5,000
2022-03-10	28.700	29.500	28.600	29.500	29.338	9,000
2022-03-09	28.600	29.300	28.600	29.300	29.139	7,000
2022-03-08	29.500	29.500	28.400	29.350	29.189	5,000
2022-03-07	28.250	29.150	28.200	29.150	28.990	6,000
2022-03-04	29.400	29.400	29.000	29.000	28.841	4,000
2022-03-03	30.000	30.850	29.500	29.650	29.488	11,000
2022-03-02	30.400	31.300	29.850	29.850	29.686	7,000
2022-03-01	31.900	32.200	30.350	30.350	30.184	19,000
2022-02-25	32.000	32.750	30.600	32.700	32.521	25,000
2022-02-24	33.950	33.950	31.500	32.850	32.670	10,000
2022-02-23	32.300	33.050	32.000	33.000	32.819	16,000
2022-02-22	31.850	32.150	31.000	32.150	31.974	16,000
2022-02-21	31.950	32.200	31.000	31.400	31.228	32,000
2022-02-18	31.000	31.250	31.000	31.050	30.880	10,000
2022-02-17	30.750	31.250	30.750	31.250	31.079	4,000
2022-02-16	29.150	31.150	29.150	29.500	29.338	10,000

← NewerPage 19 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.