Daito Me Holdings Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	28.900	30.350	28.900	30.250	30.084	19,000
2022-02-14	30.050	30.750	29.500	30.750	30.581	24,000
2022-02-11	29.000	29.950	29.000	29.500	29.338	18,000
2022-02-10	29.250	29.850	29.000	29.650	29.488	25,000
2022-02-09	29.200	29.200	29.200	29.200	29.040	0
2022-02-08	28.800	29.350	28.800	29.200	29.040	6,000
2022-02-07	27.250	29.050	27.250	29.050	28.891	15,000
2022-01-26	26.850	26.850	25.050	25.050	24.913	1,000
2022-01-25	25.600	27.300	25.150	25.150	25.012	7,000
2022-01-24	26.200	26.250	25.600	26.250	26.106	7,000
2022-01-21	27.450	28.400	27.100	27.100	26.951	15,000
2022-01-20	27.400	28.900	27.400	28.800	28.642	77,000
2022-01-19	27.200	27.200	27.200	27.200	27.051	7,000
2022-01-18	25.050	26.700	25.050	26.700	26.554	31,000
2022-01-17	25.800	26.900	25.600	26.900	26.753	12,000
2022-01-14	26.700	27.400	26.500	27.400	27.250	8,000
2022-01-13	28.950	28.950	27.550	27.900	27.747	9,000
2022-01-12	28.850	29.250	27.350	28.550	28.394	42,000
2022-01-11	27.350	28.850	27.350	28.000	27.847	51,000
2022-01-10	25.400	27.300	25.400	27.300	27.150	11,000
2022-01-07	25.250	27.050	25.250	27.050	26.902	25,000
2022-01-06	25.250	26.250	25.250	26.250	26.106	10,000
2022-01-05	26.250	26.250	26.250	26.250	26.106	1,000
2022-01-04	25.700	26.200	25.700	26.100	25.957	28,000
2022-01-03	25.050	25.500	24.500	25.000	24.863	34,000
2021-12-30	23.750	24.450	23.550	24.350	24.217	12,000
2021-12-29	23.750	24.900	23.550	24.050	23.918	32,000
2021-12-28	24.000	24.700	23.850	23.850	23.719	15,000
2021-12-27	25.000	25.900	23.600	24.900	24.764	80,000
2021-12-24	23.800	25.600	23.750	25.000	24.863	136,000
2021-12-23	23.600	24.100	23.100	23.300	23.172	23,000
2021-12-22	23.400	24.400	23.300	24.400	24.266	63,000
2021-12-21	22.500	22.500	22.000	22.200	22.078	4,000
2021-12-20	21.950	21.950	21.800	21.900	21.780	3,000
2021-12-17	21.850	21.850	21.800	21.800	21.681	3,000
2021-12-16	22.550	22.850	22.300	22.350	22.228	15,000
2021-12-15	22.800	22.800	22.700	22.700	22.576	5,000
2021-12-14	22.750	23.500	22.750	23.350	23.222	15,000
2021-12-13	22.650	22.900	22.650	22.900	22.775	9,000
2021-12-10	22.700	23.400	22.300	22.950	22.824	39,000
2021-12-09	25.600	26.700	23.000	23.700	23.570	120,000
2021-12-08	24.000	24.400	22.400	24.400	24.266	152,000
2021-12-07	20.500	22.200	20.500	22.200	22.078	59,000
2021-12-06	19.700	20.200	19.300	20.200	20.089	16,000
2021-12-03	19.150	19.150	19.150	19.150	19.045	28,000
2021-12-02	19.450	19.450	19.150	19.150	19.045	3,000
2021-12-01	19.250	19.250	19.250	19.250	19.145	1,000
2021-11-30	19.200	19.200	19.200	19.200	19.095	0
2021-11-29	19.200	19.200	18.450	19.200	19.095	7,000
2021-11-26	19.000	19.200	19.000	19.150	19.045	13,000
2021-11-25	19.000	21.100	19.000	21.100	20.984	1,000
2021-11-24	19.250	19.250	18.800	19.250	19.145	6,000
2021-11-23	18.750	18.800	18.750	18.750	18.647	6,000
2021-11-22	18.650	18.700	18.650	18.700	18.598	4,000
2021-11-19	18.250	18.850	18.200	18.850	18.747	13,000
2021-11-18	18.950	18.950	18.800	18.800	18.697	4,000
2021-11-17	19.000	19.350	19.000	19.350	19.244	9,000
2021-11-16	18.250	19.450	18.200	19.000	18.896	28,000
2021-11-15	18.000	18.000	17.900	18.000	17.901	22,000
2021-11-12	18.100	18.100	18.050	18.050	17.951	5,000

← NewerPage 20 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.