Daito Me Holdings Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 28.350 | 28.950 | 28.350 | 28.950 | 28.950 | 4,000 |
| 2025-02-04 | 28.450 | 28.450 | 28.450 | 28.450 | 28.450 | 1,000 |
| 2025-02-03 | 27.550 | 28.050 | 27.550 | 28.050 | 28.050 | 3,056 |
| 2025-01-22 | 28.350 | 28.750 | 28.200 | 28.200 | 28.200 | 11,000 |
| 2025-01-21 | 28.300 | 28.950 | 28.300 | 28.350 | 28.350 | 6,000 |
| 2025-01-20 | 28.900 | 28.900 | 28.550 | 28.550 | 28.550 | 5,000 |
| 2025-01-17 | 28.400 | 28.950 | 27.750 | 28.150 | 28.150 | 20,000 |
| 2025-01-16 | 28.950 | 28.950 | 28.500 | 28.500 | 28.500 | 17,000 |
| 2025-01-15 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 2,000 |
| 2025-01-14 | 28.100 | 29.300 | 28.100 | 29.000 | 29.000 | 16,000 |
| 2025-01-13 | 28.300 | 29.150 | 28.200 | 29.100 | 29.100 | 6,000 |
| 2025-01-10 | 30.100 | 30.100 | 28.800 | 29.100 | 29.100 | 10,000 |
| 2025-01-09 | 29.300 | 31.200 | 28.600 | 28.650 | 28.650 | 31,000 |
| 2025-01-08 | 29.350 | 32.500 | 29.300 | 32.500 | 32.500 | 12,000 |
| 2025-01-07 | 30.200 | 30.700 | 29.800 | 29.800 | 29.800 | 20,000 |
| 2025-01-06 | 30.900 | 31.000 | 30.300 | 30.350 | 30.350 | 23,000 |
| 2025-01-03 | 30.900 | 31.000 | 30.300 | 30.300 | 30.300 | 21,000 |
| 2025-01-02 | 30.250 | 30.350 | 30.100 | 30.200 | 30.200 | 28,000 |
| 2024-12-31 | 30.900 | 30.900 | 30.450 | 30.450 | 30.450 | 12,000 |
| 2024-12-30 | 30.450 | 31.300 | 30.000 | 30.250 | 30.250 | 12,000 |
| 2024-12-27 | 30.650 | 31.300 | 30.450 | 30.450 | 30.450 | 14,000 |
| 2024-12-26 | 32.850 | 32.850 | 30.000 | 30.600 | 30.600 | 78,000 |
| 2024-12-25 | 30.500 | 33.450 | 30.300 | 32.750 | 32.750 | 116,000 |
| 2024-12-24 | 30.700 | 31.200 | 30.450 | 30.450 | 30.450 | 13,000 |
| 2024-12-23 | 31.650 | 31.650 | 30.050 | 30.250 | 30.250 | 14,000 |
| 2024-12-20 | 29.750 | 31.100 | 29.700 | 30.200 | 30.200 | 17,000 |
| 2024-12-19 | 29.200 | 31.450 | 29.200 | 29.650 | 29.650 | 6,000 |
| 2024-12-18 | 30.000 | 30.100 | 30.000 | 30.100 | 30.100 | 7,000 |
| 2024-12-17 | 29.200 | 30.550 | 29.200 | 30.550 | 30.550 | 11,000 |
| 2024-12-16 | 29.100 | 29.800 | 29.000 | 29.200 | 29.200 | 20,000 |
| 2024-12-13 | 29.650 | 31.100 | 29.500 | 29.800 | 29.800 | 24,000 |
| 2024-12-12 | 29.300 | 29.400 | 28.650 | 29.400 | 29.400 | 7,000 |
| 2024-12-11 | 29.000 | 29.200 | 29.000 | 29.200 | 29.200 | 2,000 |
| 2024-12-10 | 29.100 | 29.200 | 29.100 | 29.150 | 29.150 | 15,000 |
| 2024-12-09 | 29.800 | 29.800 | 29.000 | 29.000 | 29.000 | 8,000 |
| 2024-12-06 | 29.800 | 30.300 | 29.800 | 29.800 | 29.800 | 7,000 |
| 2024-12-05 | 30.400 | 30.950 | 30.300 | 30.300 | 30.300 | 9,000 |
| 2024-12-04 | 29.500 | 30.950 | 29.500 | 29.800 | 29.800 | 15,000 |
| 2024-12-03 | 31.700 | 31.700 | 30.300 | 30.400 | 30.400 | 34,000 |
| 2024-12-02 | 32.000 | 32.500 | 31.000 | 31.700 | 31.700 | 53,000 |
| 2024-11-29 | 29.000 | 32.450 | 28.500 | 32.450 | 32.450 | 97,000 |
| 2024-11-28 | 30.950 | 31.050 | 28.800 | 29.500 | 29.500 | 47,000 |
| 2024-11-27 | 32.150 | 32.900 | 31.000 | 31.000 | 31.000 | 140,000 |
| 2024-11-26 | 32.000 | 33.850 | 32.000 | 33.850 | 33.850 | 234,000 |
| 2024-11-25 | 29.550 | 31.200 | 29.500 | 30.800 | 30.800 | 36,000 |
| 2024-11-22 | 30.350 | 30.500 | 28.100 | 29.350 | 29.350 | 42,000 |
| 2024-11-21 | 29.350 | 30.250 | 29.350 | 30.250 | 30.250 | 59,000 |
| 2024-11-20 | 27.250 | 27.500 | 26.850 | 27.500 | 27.500 | 17,200 |
| 2024-11-19 | 26.150 | 27.200 | 26.100 | 27.150 | 27.150 | 8,000 |
| 2024-11-18 | 27.000 | 29.800 | 26.400 | 29.800 | 29.800 | 10,000 |
| 2024-11-15 | 27.600 | 30.900 | 27.100 | 30.900 | 30.900 | 10,000 |
| 2024-11-14 | 28.250 | 31.250 | 28.100 | 31.250 | 31.250 | 5,000 |
| 2024-11-13 | 28.750 | 31.750 | 28.450 | 31.750 | 31.750 | 11,000 |
| 2024-11-12 | 28.800 | 28.900 | 28.750 | 28.900 | 28.900 | 8,000 |
| 2024-11-11 | 29.800 | 30.500 | 29.800 | 30.500 | 30.500 | 2,000 |
| 2024-11-08 | 30.500 | 30.500 | 29.700 | 30.350 | 30.350 | 5,000 |
| 2024-11-07 | 29.500 | 32.150 | 29.300 | 32.150 | 32.150 | 11,000 |
| 2024-11-06 | 29.300 | 32.450 | 29.250 | 32.450 | 32.450 | 4,000 |
| 2024-11-05 | 29.300 | 31.900 | 29.100 | 31.900 | 31.900 | 18,000 |
| 2024-11-04 | 29.000 | 32.050 | 29.000 | 32.050 | 32.050 | 6,000 |
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.