Dyaco International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	38.714	40.238	38.714	40.095	35.854	196,141
2022-05-16	40.476	40.476	39.476	39.905	35.683	206,025
2022-05-13	38.191	41.667	38.191	40.000	35.769	971,258
2022-05-12	37.762	38.381	37.429	37.905	33.895	295,290
2022-05-11	37.238	38.762	37.238	38.286	34.236	254,553
2022-05-10	37.762	38.619	36.762	38.048	34.023	202,608
2022-05-09	39.143	39.143	37.810	38.000	33.980	297,445
2022-05-06	39.238	39.286	38.667	39.286	35.130	168,121
2022-05-05	39.619	40.238	39.619	39.857	35.641	106,703
2022-05-04	39.524	39.810	39.286	39.286	35.130	128,246
2022-05-03	39.429	39.571	38.714	39.286	35.130	133,635
2022-04-29	39.714	39.905	39.048	39.429	35.258	153,043
2022-04-28	40.000	40.000	39.238	39.714	35.513	223,146
2022-04-27	40.952	40.952	38.572	38.952	34.832	456,977
2022-04-26	41.524	41.714	40.952	41.333	36.961	164,888
2022-04-25	43.238	43.238	41.476	41.524	37.131	278,047
2022-04-22	43.429	44.191	43.143	43.333	38.749	316,844
2022-04-21	42.667	43.381	42.667	43.333	38.749	299,601
2022-04-20	42.286	42.952	42.095	42.667	38.153	205,947
2022-04-19	41.571	42.286	41.571	42.191	37.727	161,666
2022-04-18	42.571	42.571	41.286	41.619	37.216	369,651
2022-04-15	42.571	42.762	41.619	42.571	38.068	463,568
2022-04-14	43.095	43.238	42.619	42.619	38.111	237,148
2022-04-13	42.762	43.619	42.714	43.048	38.494	205,841
2022-04-12	43.333	43.333	42.095	42.714	38.196	294,428
2022-04-11	44.952	45.143	43.143	43.333	38.749	341,655
2022-04-08	43.524	45.571	43.381	44.857	40.112	523,763
2022-04-07	44.857	44.857	43.333	43.524	38.920	268,913
2022-04-06	45.000	45.048	44.333	44.667	39.942	331,933
2022-04-01	45.952	46.381	45.524	45.714	40.878	738,279
2022-03-31	45.524	48.571	45.429	46.952	41.986	1,659,142
2022-03-30	43.810	45.571	43.810	45.524	40.708	392,275
2022-03-29	45.048	45.048	43.714	43.857	39.218	178,898
2022-03-28	44.286	44.286	43.095	43.571	38.962	238,172
2022-03-25	44.714	45.143	44.048	44.571	39.856	171,429
2022-03-24	44.619	45.191	44.619	44.762	40.027	58,303
2022-03-23	45.333	45.381	44.762	45.143	40.368	147,677
2022-03-22	44.571	45.476	44.286	45.333	40.538	171,354
2022-03-21	45.429	46.476	44.429	44.667	39.942	364,317
2022-03-18	43.714	45.429	43.714	45.381	40.580	606,961
2022-03-17	42.143	43.952	42.143	43.714	39.090	635,844
2022-03-16	42.000	42.048	41.429	41.905	37.472	213,492
2022-03-15	42.095	42.095	41.238	41.667	37.259	200,857
2022-03-14	41.857	42.333	41.000	42.238	37.770	206,918
2022-03-11	42.143	42.381	41.238	41.238	36.876	312,533
2022-03-10	43.333	43.333	42.095	42.238	37.770	214,464
2022-03-09	42.619	42.667	41.714	41.905	37.472	254,337
2022-03-08	42.524	43.238	41.238	42.524	38.025	487,121
2022-03-07	45.191	45.191	43.191	43.476	38.877	474,356
2022-03-04	45.571	45.714	45.143	45.524	40.708	235,157
2022-03-03	45.333	46.000	45.048	45.619	40.793	219,941
2022-03-02	45.333	45.619	44.810	45.429	40.623	207,996
2022-03-01	44.857	45.667	44.762	45.476	40.666	189,266
2022-02-25	45.238	45.381	44.191	44.619	39.899	189,675
2022-02-24	45.714	45.762	44.286	44.476	39.771	433,236
2022-02-23	45.619	46.381	45.429	46.333	41.432	263,174
2022-02-22	46.667	46.952	44.810	45.048	40.282	652,061
2022-02-21	44.762	47.000	44.762	47.000	42.028	933,811
2022-02-18	44.571	44.905	44.381	44.857	40.112	292,057
2022-02-17	44.857	45.571	44.762	44.952	40.197	338,619

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.5131 TWD
2022-06-27	2.5146 TWD
2021-06-25	7.4684 TWD
2020-07-13	1.1059 TWD
2019-07-31	0.3621 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.