Daito Me Holdings Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	29.100	32.200	29.100	32.200	32.200	6,000
2024-10-30	32.550	32.550	32.550	32.550	32.550	0
2024-10-29	29.650	32.550	29.200	32.550	32.550	16,000
2024-10-28	29.550	29.600	29.550	29.600	29.600	2,000
2024-10-25	29.500	30.400	29.500	30.300	30.300	12,000
2024-10-24	30.900	30.900	30.200	30.200	30.200	12,000
2024-10-23	32.100	32.100	30.800	30.800	30.800	17,000
2024-10-22	31.950	31.950	30.700	30.700	30.700	19,000
2024-10-21	31.200	33.150	31.200	31.650	31.650	27,000
2024-10-18	32.150	33.100	31.050	31.100	31.100	31,000
2024-10-17	30.800	33.750	30.800	32.200	32.200	41,000
2024-10-16	31.550	31.600	30.300	30.750	30.750	11,000
2024-10-15	29.900	31.950	29.200	31.900	31.900	34,000
2024-10-14	29.800	30.100	29.650	29.650	29.650	19,000
2024-10-11	30.950	31.500	30.100	30.200	30.200	19,000
2024-10-09	31.600	31.600	30.900	30.900	30.900	16,000
2024-10-08	32.000	32.000	31.550	31.600	31.600	25,000
2024-10-07	32.700	32.700	32.000	32.300	32.300	29,000
2024-10-04	32.700	32.900	32.700	32.700	32.700	19,000
2024-10-01	33.400	33.400	33.200	33.200	33.200	17,000
2024-09-30	33.600	34.500	33.300	33.300	33.300	13,000
2024-09-27	33.300	33.700	33.200	33.700	33.700	20,000
2024-09-26	33.850	34.500	33.000	33.200	33.200	66,000
2024-09-25	33.500	34.850	33.500	33.800	33.800	25,000
2024-09-24	33.150	34.200	33.150	33.500	33.500	23,000
2024-09-23	33.700	33.700	32.800	33.100	33.100	19,000
2024-09-20	37.500	37.500	33.700	33.700	33.700	54,000
2024-09-19	33.450	35.550	33.400	35.300	35.300	32,000
2024-09-18	33.500	33.900	33.300	33.900	33.900	12,000
2024-09-16	33.500	33.500	33.000	33.500	33.500	11,000
2024-09-13	32.950	33.500	32.400	33.500	33.500	19,000
2024-09-12	32.600	33.800	32.600	32.950	32.950	29,000
2024-09-11	32.550	33.700	32.450	32.600	32.600	13,000
2024-09-10	34.200	35.350	32.500	32.550	32.550	62,000
2024-09-09	34.300	35.100	33.950	34.200	34.200	18,000
2024-09-06	35.000	35.900	35.000	35.150	35.150	42,000
2024-09-05	35.150	37.400	35.000	35.900	35.900	172,000
2024-09-04	37.150	39.850	37.150	37.250	37.250	325,000
2024-09-03	37.300	41.250	37.100	41.250	41.250	397,000
2024-09-02	39.400	39.400	37.500	37.500	37.500	29,000
2024-08-30	38.400	38.400	37.500	38.300	38.300	32,000
2024-08-29	38.950	39.500	38.100	38.350	38.350	51,000
2024-08-28	40.550	41.350	39.600	40.150	40.150	120,000
2024-08-27	39.000	40.950	38.250	39.600	39.600	68,000
2024-08-26	39.000	39.900	38.050	39.900	39.900	67,000
2024-08-23	37.200	38.550	37.100	37.650	37.650	125,000
2024-08-22	42.500	42.750	40.500	40.500	40.500	327,000
2024-08-21	45.450	46.900	42.850	45.000	45.000	525,000
2024-08-20	42.000	42.650	41.950	42.650	42.650	190,000
2024-08-19	37.450	38.800	36.100	38.800	38.800	199,000
2024-08-16	32.550	35.300	32.550	35.300	35.300	112,000
2024-08-15	32.850	36.000	32.000	36.000	36.000	34,000
2024-08-14	34.500	34.850	32.600	32.850	32.850	34,000
2024-08-13	35.250	35.250	33.100	33.700	33.700	50,000
2024-08-12	35.650	36.600	34.700	35.250	35.250	50,000
2024-08-09	35.900	37.500	35.250	36.600	36.600	86,000
2024-08-08	33.950	36.250	33.950	36.150	36.150	70,000
2024-08-07	33.150	36.100	33.150	36.100	36.100	73,000
2024-08-06	38.000	38.000	32.500	32.850	32.850	95,000
2024-08-05	37.900	40.000	35.050	36.100	36.100	251,000

← NewerPage 9 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.