Daito Trust Construction Co.,Ltd. (DIFTY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 26.78 | 27.05 | 27.05 | 27.05 | 27.05 | 163 |
| 03 May 2024 | 26.48 | 26.92 | 26.25 | 26.25 | 26.25 | 2,500 |
| 02 May 2024 | 26.22 | 26.72 | 26.21 | 26.21 | 26.21 | 5,900 |
| 01 May 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 500 |
| 30 Apr 2024 | 26.36 | 26.54 | 26.36 | 26.54 | 26.54 | 1,800 |
| 29 Apr 2024 | 27.10 | 27.60 | 27.00 | 27.42 | 27.42 | 3,000 |
| 26 Apr 2024 | 27.51 | 27.51 | 26.40 | 26.40 | 26.40 | 400 |
| 25 Apr 2024 | 26.71 | 27.01 | 26.71 | 27.01 | 27.01 | 11,400 |
| 24 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 500 |
| 23 Apr 2024 | 27.76 | 27.76 | 27.53 | 27.53 | 27.53 | 1,300 |
| 22 Apr 2024 | 27.69 | 27.70 | 27.69 | 27.70 | 27.70 | 1,300 |
| 19 Apr 2024 | 27.15 | 27.15 | 26.50 | 26.88 | 26.88 | 1,300 |
| 18 Apr 2024 | 26.68 | 26.86 | 26.68 | 26.86 | 26.86 | 2,000 |
| 17 Apr 2024 | 26.59 | 26.89 | 26.59 | 26.72 | 26.72 | 1,200 |
| 16 Apr 2024 | 27.39 | 27.39 | 26.52 | 26.52 | 26.52 | 1,300 |
| 15 Apr 2024 | 26.90 | 27.36 | 26.44 | 27.36 | 27.36 | 2,600 |
| 12 Apr 2024 | 26.60 | 27.74 | 26.60 | 27.20 | 27.20 | 2,100 |
| 11 Apr 2024 | 27.05 | 27.88 | 27.00 | 27.88 | 27.88 | 2,600 |
| 10 Apr 2024 | 27.82 | 28.20 | 27.82 | 28.20 | 28.20 | 1,000 |
| 09 Apr 2024 | 27.20 | 28.10 | 27.20 | 27.20 | 27.20 | 2,100 |
| 08 Apr 2024 | 28.50 | 28.50 | 27.99 | 28.44 | 28.44 | 1,000 |
| 05 Apr 2024 | 28.83 | 28.83 | 28.10 | 28.47 | 28.47 | 1,600 |
| 04 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 900 |
| 03 Apr 2024 | 27.35 | 29.22 | 27.35 | 28.29 | 28.29 | 1,500 |
| 02 Apr 2024 | 28.49 | 28.65 | 27.51 | 27.51 | 27.51 | 1,400 |
| 01 Apr 2024 | 28.27 | 28.52 | 28.27 | 28.52 | 28.52 | 900 |
| 28 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 700 |
| 27 Mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 900 |
| 26 Mar 2024 | 28.34 | 28.34 | 28.33 | 28.33 | 28.33 | 1,100 |
| 25 Mar 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 1,100 |
| 22 Mar 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 700 |
| 21 Mar 2024 | 28.33 | 29.53 | 28.33 | 28.70 | 28.70 | 1,600 |
| 20 Mar 2024 | 30.38 | 30.38 | 29.78 | 29.78 | 29.78 | 700 |
| 19 Mar 2024 | 28.89 | 28.95 | 28.89 | 28.95 | 28.95 | 1,500 |
| 18 Mar 2024 | 30.15 | 30.15 | 29.38 | 29.38 | 29.38 | 1,300 |
| 15 Mar 2024 | 29.32 | 29.32 | 29.06 | 29.06 | 29.06 | 900 |
| 14 Mar 2024 | 29.47 | 29.47 | 28.22 | 28.22 | 28.22 | 1,200 |
| 13 Mar 2024 | 28.80 | 30.07 | 28.31 | 28.31 | 28.31 | 1,400 |
| 12 Mar 2024 | 28.69 | 29.98 | 28.69 | 29.98 | 29.98 | 7,000 |
| 11 Mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 900 |
| 08 Mar 2024 | 28.30 | 29.19 | 28.30 | 28.99 | 28.99 | 2,700 |
| 07 Mar 2024 | 29.30 | 29.30 | 28.76 | 29.30 | 29.30 | 1,000 |
| 06 Mar 2024 | 30.80 | 30.80 | 28.83 | 28.83 | 28.83 | 800 |
| 05 Mar 2024 | 29.05 | 29.05 | 28.08 | 28.08 | 28.08 | 1,400 |
| 04 Mar 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 400 |
| 01 Mar 2024 | 29.94 | 29.94 | 29.74 | 29.74 | 29.74 | 1,500 |
| 29 Feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 1,100 |
| 28 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 400 |
| 27 Feb 2024 | 29.43 | 29.43 | 28.05 | 28.80 | 28.80 | 10,400 |
| 26 Feb 2024 | 30.20 | 30.20 | 27.74 | 27.74 | 27.74 | 800 |
| 23 Feb 2024 | 29.30 | 29.75 | 28.65 | 29.30 | 29.30 | 1,100 |
| 22 Feb 2024 | 28.54 | 28.91 | 28.54 | 28.91 | 28.91 | 1,000 |
| 21 Feb 2024 | 27.55 | 28.55 | 27.55 | 28.55 | 28.55 | 900 |
| 20 Feb 2024 | 27.38 | 27.88 | 27.38 | 27.38 | 27.38 | 900 |
| 16 Feb 2024 | 28.06 | 28.37 | 27.44 | 28.37 | 28.37 | 42,600 |
| 15 Feb 2024 | 28.02 | 28.31 | 28.02 | 28.31 | 28.31 | 22,200 |
| 14 Feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 500 |
| 13 Feb 2024 | 28.45 | 28.45 | 27.90 | 28.29 | 28.29 | 1,500 |
| 12 Feb 2024 | 29.37 | 29.37 | 28.37 | 28.37 | 28.37 | 800 |
| 09 Feb 2024 | 29.32 | 29.32 | 29.00 | 29.00 | 29.00 | 1,000 |
| 08 Feb 2024 | 28.90 | 28.90 | 27.46 | 28.57 | 28.57 | 1,200 |
| 07 Feb 2024 | 29.30 | 29.39 | 28.20 | 29.39 | 29.39 | 133,100 |
| 06 Feb 2024 | 28.21 | 29.80 | 27.41 | 27.41 | 27.41 | 9,900 |
| 05 Feb 2024 | 29.66 | 29.66 | 29.02 | 29.04 | 29.04 | 1,000 |
| 02 Feb 2024 | 29.63 | 29.63 | 28.89 | 28.89 | 28.89 | 1,400 |
| 01 Feb 2024 | 29.20 | 30.17 | 29.20 | 30.17 | 30.17 | 11,700 |
| 31 Jan 2024 | 28.55 | 28.56 | 27.30 | 28.22 | 28.22 | 10,400 |
| 30 Jan 2024 | 27.73 | 27.98 | 27.73 | 27.89 | 27.89 | 4,000 |
| 29 Jan 2024 | 27.56 | 27.79 | 26.11 | 26.11 | 26.11 | 4,100 |
| 26 Jan 2024 | 27.50 | 27.85 | 27.00 | 27.00 | 27.00 | 900 |
| 25 Jan 2024 | 26.12 | 27.63 | 26.12 | 27.29 | 27.29 | 1,400 |
| 24 Jan 2024 | 26.14 | 27.70 | 26.14 | 27.70 | 27.70 | 1,100 |
| 23 Jan 2024 | 26.49 | 27.80 | 26.49 | 27.55 | 27.55 | 1,300 |
| 22 Jan 2024 | 28.37 | 28.96 | 26.59 | 28.96 | 28.96 | 3,500 |
| 19 Jan 2024 | 28.09 | 28.09 | 26.65 | 26.65 | 26.65 | 1,400 |
| 18 Jan 2024 | 28.10 | 28.68 | 26.34 | 28.68 | 28.68 | 2,500 |
| 17 Jan 2024 | 25.63 | 28.00 | 25.63 | 26.87 | 26.87 | 9,500 |
| 16 Jan 2024 | 28.23 | 28.23 | 26.82 | 26.83 | 26.83 | 6,000 |
| 12 Jan 2024 | 28.79 | 28.79 | 27.54 | 28.16 | 28.16 | 2,600 |
| 11 Jan 2024 | 28.60 | 28.60 | 27.01 | 27.53 | 27.53 | 3,500 |
| 10 Jan 2024 | 27.11 | 28.00 | 27.11 | 27.16 | 27.16 | 900 |
| 09 Jan 2024 | 28.20 | 28.20 | 27.98 | 27.98 | 27.98 | 1,100 |
| 08 Jan 2024 | 28.14 | 29.13 | 27.31 | 28.06 | 28.06 | 9,800 |
| 05 Jan 2024 | 28.78 | 28.78 | 26.97 | 26.97 | 26.97 | 2,200 |
| 04 Jan 2024 | 28.56 | 28.56 | 28.21 | 28.21 | 28.21 | 800 |
| 03 Jan 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1,200 |
| 02 Jan 2024 | 29.04 | 29.04 | 28.56 | 28.56 | 28.56 | 1,800 |
| 29 Dec 2023 | 28.51 | 29.20 | 27.55 | 29.20 | 29.20 | 1,600 |
| 28 Dec 2023 | 29.34 | 29.34 | 27.55 | 27.96 | 27.96 | 2,000 |
| 27 Dec 2023 | 29.16 | 29.16 | 27.40 | 27.40 | 27.40 | 1,600 |
| 26 Dec 2023 | 28.84 | 28.84 | 27.88 | 28.30 | 28.30 | 2,800 |
| 22 Dec 2023 | 29.80 | 29.80 | 27.86 | 28.31 | 28.31 | 1,700 |
| 21 Dec 2023 | 27.37 | 28.99 | 26.79 | 28.10 | 28.10 | 2,500 |
| 20 Dec 2023 | 27.07 | 28.24 | 26.34 | 26.34 | 26.34 | 1,900 |
| 19 Dec 2023 | 28.91 | 28.91 | 27.60 | 28.91 | 28.91 | 1,200 |
| 18 Dec 2023 | 27.98 | 28.73 | 27.68 | 27.68 | 27.68 | 2,800 |
| 15 Dec 2023 | 28.72 | 28.72 | 27.50 | 27.50 | 27.50 | 1,600 |
| 14 Dec 2023 | 28.27 | 29.42 | 28.27 | 29.42 | 29.42 | 2,300 |
| 13 Dec 2023 | 27.76 | 28.16 | 27.43 | 28.16 | 28.16 | 1,700 |
| 12 Dec 2023 | 27.98 | 28.75 | 27.98 | 28.10 | 28.10 | 2,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.