Diodes Incorporated Common Stockのデータ

Diodes Incorporated Common Stockの基本情報

名前 Diodes Incorporated Common Stock
ティッカー DIOD
国 United States
上場年 nan
セクター Technology

Diodes Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 83.5 81.16 82.77 81.78 188000.0 81.78
2021-02-12 82.72 79.64 80.21 82.14 242300.0 82.14
2021-02-11 80.47 78.18 78.78 80.35 209300.0 80.35
2021-02-10 79.79 77.13 79.77 78.12 175100.0 78.12
2021-02-09 79.4 77.96 78.96 79.04 190500.0 79.04
2021-02-08 79.57 75.79 75.99 79.57 230400.0 79.57
2021-02-05 76.0 74.17 75.66 75.56 131900.0 75.56
2021-02-04 74.74 72.57 72.58 74.59 158200.0 74.59
2021-02-03 75.86 72.92 75.18 73.04 156800.0 73.04
2021-02-02 75.9 73.95 75.43 75.27 150200.0 75.27
2021-02-01 74.72 71.79 72.0 74.07 148400.0 74.07
2021-01-29 74.47 70.77 74.24 70.78 225800.0 70.78
2021-01-28 75.31 71.3 72.44 74.76 268500.0 74.76
2021-01-27 75.63 70.69 74.98 71.04 384700.0 71.04
2021-01-26 79.33 76.71 79.33 77.23 239400.0 77.23
2021-01-25 80.57 78.19 79.98 78.88 219100.0 78.88
2021-01-22 80.16 78.36 78.46 79.86 150800.0 79.86
2021-01-21 80.56 78.83 80.03 79.92 186200.0 79.92
2021-01-20 81.26 79.33 80.12 79.78 164700.0 79.78
2021-01-19 79.68 77.73 77.82 79.52 181800.0 79.52
2021-01-15 79.45 75.14 78.15 76.94 313800.0 76.94
2021-01-14 80.64 78.65 79.12 79.15 273800.0 79.15
2021-01-13 79.32 77.17 78.63 78.53 221900.0 78.53
2021-01-12 78.88 77.52 77.74 78.47 218200.0 78.47
2021-01-11 77.98 75.5 76.32 77.51 189200.0 77.51
2021-01-08 79.84 76.47 79.64 77.04 259200.0 77.04
2021-01-07 79.42 77.49 78.33 79.09 284700.0 79.09
2021-01-06 77.45 74.1 74.1 77.36 427200.0 77.36
2021-01-05 75.03 70.57 71.33 74.02 649100.0 74.02
2021-01-04 72.47 69.76 70.68 71.24 308400.0 71.24
2020-12-31 70.82 69.22 69.75 70.5 127900.0 70.5
2020-12-30 69.92 67.94 67.94 69.74 151900.0 69.74
2020-12-29 68.95 66.61 68.95 67.53 204400.0 67.53
2020-12-28 69.54 68.55 68.78 68.63 200400.0 68.63
2020-12-24 68.47 67.55 68.26 68.37 66800.0 68.37
2020-12-23 69.54 67.88 68.15 68.07 131500.0 68.07
2020-12-22 68.22 66.61 66.69 67.95 299600.0 67.95
2020-12-21 67.48 65.89 67.28 67.0 328600.0 67.0
2020-12-18 69.9 67.5 69.07 67.67 677600.0 67.67
2020-12-17 68.83 67.37 68.15 68.62 363900.0 68.62
2020-12-16 69.71 67.5 69.38 67.77 381100.0 67.77
2020-12-15 69.75 68.08 68.81 69.66 372400.0 69.66
2020-12-14 68.79 67.11 68.59 68.0 331200.0 68.0
2020-12-11 68.16 66.82 67.8 67.67 140800.0 67.67
2020-12-10 68.63 67.38 67.78 68.25 244000.0 68.25
2020-12-09 71.47 68.34 71.1 68.39 276900.0 68.39
2020-12-08 71.85 70.67 71.06 71.61 311300.0 71.61
2020-12-07 73.22 69.98 72.29 71.57 460400.0 71.57
2020-12-04 72.21 69.86 70.85 72.12 243800.0 72.12
2020-12-03 71.28 69.53 70.37 70.25 106900.0 70.25
2020-12-02 70.36 68.36 69.12 70.25 213700.0 70.25
2020-12-01 69.94 68.23 69.43 69.52 278700.0 69.52
2020-11-30 68.07 65.78 66.43 67.96 407100.0 67.96
2020-11-27 66.46 64.86 65.52 66.46 155400.0 66.46
2020-11-25 66.77 64.98 66.71 65.55 302100.0 65.55
2020-11-24 66.78 63.72 63.9 66.22 357800.0 66.22
2020-11-23 63.65 62.23 63.31 63.26 205300.0 63.26
2020-11-20 63.64 62.13 62.53 62.19 344900.0 62.19
2020-11-19 63.17 61.74 62.4 63.01 137800.0 63.01
2020-11-18 64.18 62.7 63.86 62.82 188300.0 62.82
2020-11-17 64.85 63.24 64.52 63.79 239300.0 63.79
2020-11-16 65.82 64.03 64.55 65.0 380300.0 65.0
2020-11-13 64.5 62.91 63.5 64.3 216500.0 64.3
2020-11-12 64.25 62.23 63.92 62.7 310300.0 62.7
2020-11-11 64.66 63.35 63.67 64.17 261300.0 64.17
2020-11-10 66.0 61.72 66.0 62.74 794700.0 62.74
2020-11-09 67.08 63.41 64.5 63.47 367200.0 63.47
2020-11-06 63.59 61.58 61.86 62.93 224300.0 62.93
2020-11-05 63.04 61.58 61.58 63.02 164700.0 63.02
2020-11-04 60.8 58.93 59.44 60.56 159700.0 60.56
2020-11-03 60.07 58.86 58.91 59.02 190100.0 59.02
2020-11-02 59.08 57.41 58.71 58.26 140900.0 58.26
2020-10-30 58.52 57.01 58.14 57.83 191200.0 57.83
2020-10-29 59.11 57.01 57.35 58.58 283300.0 58.58
2020-10-28 59.65 57.49 59.36 57.58 165900.0 57.58
2020-10-27 61.27 60.25 60.95 60.49 107300.0 60.49
2020-10-26 61.84 60.04 61.55 60.78 149000.0 60.78
2020-10-23 62.46 61.85 62.3 62.23 143300.0 62.23
2020-10-22 62.49 58.66 62.01 62.2 213500.0 62.2
2020-10-21 62.99 61.62 62.81 61.62 109800.0 61.62
2020-10-20 63.26 62.16 62.92 62.43 92500.0 62.43
2020-10-19 63.5 61.95 62.88 62.22 162700.0 62.22
2020-10-16 62.92 61.5 62.77 62.02 267500.0 62.02
2020-10-15 63.12 61.02 61.45 62.61 192200.0 62.61
2020-10-14 63.64 62.1 63.2 62.28 244300.0 62.28
2020-10-13 63.52 62.5 63.36 62.83 251300.0 62.83
2020-10-12 64.37 63.23 63.75 63.46 179500.0 63.46
2020-10-09 64.0 62.93 63.19 63.47 198900.0 63.47
2020-10-08 62.88 61.3 61.5 62.46 343000.0 62.46
2020-10-07 61.34 59.49 60.52 61.09 344700.0 61.09
2020-10-06 60.77 59.16 59.33 59.89 285700.0 59.89
2020-10-05 59.45 57.83 58.44 59.3 262100.0 59.3
2020-10-02 58.77 56.68 57.08 57.78 257800.0 57.78
2020-10-01 59.3 56.36 57.0 58.98 557900.0 58.98
2020-09-30 57.0 54.62 55.09 56.45 590400.0 56.45
2020-09-29 55.21 52.84 53.22 55.15 402600.0 55.15
2020-09-28 53.18 51.39 51.5 53.16 316600.0 53.16
2020-09-25 51.14 49.1 50.19 50.82 231200.0 50.82
2020-09-24 50.76 48.65 49.7 50.75 277000.0 50.75
2020-09-23 51.07 48.16 48.26 49.59 451900.0 49.59
2020-09-22 48.34 47.1 47.59 48.2 201100.0 48.2
2020-09-21 48.4 46.47 48.18 47.32 226200.0 47.32
2020-09-18 50.49 48.83 50.16 49.21 668200.0 49.21
2020-09-17 49.69 47.61 47.9 49.39 162800.0 49.39
2020-09-16 50.45 49.04 49.86 49.1 177400.0 49.1
2020-09-15 49.99 49.41 49.44 49.58 267800.0 49.58
2020-09-14 49.39 48.14 49.25 48.96 184800.0 48.96
2020-09-11 49.16 47.96 48.73 48.31 241300.0 48.31
2020-09-10 48.67 47.64 48.55 48.04 289200.0 48.04
2020-09-09 48.36 47.09 47.25 48.12 281500.0 48.12
2020-09-08 47.0 45.4 47.0 46.41 378100.0 46.41
2020-09-04 49.46 47.2 49.1 48.03 309100.0 48.03
2020-09-03 51.53 48.57 51.09 48.83 321400.0 48.83
2020-09-02 51.87 49.36 50.02 51.71 310600.0 51.71
2020-09-01 50.0 48.89 49.03 49.79 181500.0 49.79
2020-08-31 50.22 48.74 50.22 48.86 291300.0 48.86
2020-08-28 50.59 49.47 49.64 50.53 198400.0 50.53
2020-08-27 51.4 49.53 51.12 49.54 199500.0 49.54
2020-08-26 51.29 50.32 50.54 50.83 201300.0 50.83
2020-08-25 51.04 50.08 50.47 50.66 223700.0 50.66
2020-08-24 50.6 49.72 49.88 50.09 295900.0 50.09
2020-08-21 49.64 48.76 49.56 49.51 439400.0 49.51
2020-08-20 50.0 49.23 49.87 49.6 168600.0 49.6
2020-08-19 51.52 50.24 50.25 50.44 247500.0 50.44
2020-08-18 52.41 50.38 52.4 50.84 222700.0 50.84
2020-08-17 52.54 51.72 52.13 52.17 312000.0 52.17
2020-08-14 52.0 51.32 51.83 51.89 290300.0 51.89
2020-08-13 53.17 51.73 53.03 51.96 189800.0 51.96
2020-08-12 53.32 52.02 52.3 53.21 201400.0 53.21
2020-08-11 53.06 50.76 50.83 51.8 243800.0 51.8
2020-08-10 51.94 50.68 51.5 50.75 218500.0 50.75
2020-08-07 53.39 51.39 52.97 51.95 324700.0 51.95
2020-08-06 52.64 51.07 52.03 52.25 458500.0 52.25
2020-08-05 52.93 51.63 52.9 52.18 498100.0 52.18
2020-08-04 52.8 52.0 52.52 52.64 329000.0 52.64
2020-08-03 53.06 51.88 52.01 52.5 249700.0 52.5
2020-07-31 52.65 50.02 52.0 51.45 331600.0 51.45
2020-07-30 52.15 50.91 50.91 51.87 289200.0 51.87
2020-07-29 52.05 50.83 51.3 51.43 147900.0 51.43
2020-07-28 52.42 50.69 52.42 50.76 136600.0 50.76
2020-07-27 52.91 51.1 51.18 52.84 169600.0 52.84
2020-07-24 51.11 49.65 50.69 50.73 189400.0 50.73
2020-07-23 51.81 50.38 50.5 50.87 221100.0 50.87
2020-07-22 51.86 50.63 51.55 50.74 182400.0 50.74
2020-07-21 53.21 51.33 52.99 51.52 164300.0 51.52
2020-07-20 52.56 51.75 51.82 52.48 122700.0 52.48
2020-07-17 52.42 51.36 51.49 51.75 160000.0 51.75
2020-07-16 52.03 51.08 52.01 51.49 175600.0 51.49
2020-07-15 52.78 51.65 52.2 52.37 211800.0 52.37
2020-07-14 51.45 49.58 51.06 51.41 206000.0 51.41
2020-07-13 53.5 51.0 51.83 51.07 477600.0 51.07
2020-07-10 51.03 49.7 49.96 50.57 235600.0 50.57
2020-07-09 50.2 48.1 49.51 49.79 167600.0 49.79
2020-07-08 49.57 48.46 49.36 49.31 149800.0 49.31
2020-07-07 50.57 49.23 49.97 49.3 147100.0 49.3
2020-07-06 50.65 49.72 50.1 50.23 152400.0 50.23
2020-07-02 50.23 47.78 48.22 49.18 189800.0 49.18
2020-07-01 50.93 48.61 50.93 48.87 293900.0 48.87
2020-06-30 50.8 49.3 49.3 50.7 204800.0 50.7
2020-06-29 49.55 48.23 49.17 49.51 259400.0 49.51
2020-06-26 49.65 48.58 49.48 48.78 468100.0 48.78
2020-06-25 49.56 47.85 49.18 49.56 189200.0 49.56
2020-06-24 49.99 48.67 49.82 49.34 249200.0 49.34
2020-06-23 51.11 50.12 50.59 50.26 186400.0 50.26
2020-06-22 50.06 48.54 49.64 50.02 231000.0 50.02
2020-06-19 52.31 49.5 50.66 49.54 941200.0 49.54
2020-06-18 50.39 49.02 49.89 49.98 207700.0 49.98
2020-06-17 50.81 49.45 50.73 49.93 190600.0 49.93
2020-06-16 51.08 49.69 51.0 50.19 176700.0 50.19
2020-06-15 49.46 46.16 46.32 49.02 181700.0 49.02
2020-06-12 49.0 46.5 48.83 47.58 212800.0 47.58
2020-06-11 49.7 46.75 49.14 47.0 275200.0 47.0
2020-06-10 52.92 51.03 52.92 51.03 236800.0 51.03
2020-06-09 53.53 52.31 52.57 52.84 300500.0 52.84
2020-06-08 54.0 52.43 53.8 53.32 253800.0 53.32
2020-06-05 54.42 52.08 52.08 53.47 310900.0 53.47
2020-06-04 52.0 49.99 50.0 51.44 300400.0 51.44
2020-06-03 51.49 48.97 49.86 50.73 278300.0 50.73
2020-06-02 49.57 48.39 48.95 48.99 221800.0 48.99
2020-06-01 49.67 48.36 48.56 48.5 245000.0 48.5
2020-05-29 48.81 47.29 47.67 48.64 288200.0 48.64
2020-05-28 51.4 48.01 51.15 48.26 338800.0 48.26
2020-05-27 51.15 48.88 50.5 50.97 319700.0 50.97
2020-05-26 50.96 49.5 49.93 50.28 310000.0 50.28
2020-05-22 48.01 46.51 46.77 47.99 272900.0 47.99
2020-05-21 49.43 46.63 49.29 46.72 283600.0 46.72
2020-05-20 49.24 46.97 47.0 48.9 282700.0 48.9
2020-05-19 47.78 45.86 46.57 45.91 189400.0 45.91
2020-05-18 47.04 44.22 44.37 46.8 276300.0 46.8
2020-05-15 43.95 42.45 43.1 43.7 318500.0 43.7
2020-05-14 43.54 40.34 41.48 43.52 357300.0 43.52
2020-05-13 44.82 42.0 43.9 42.47 321400.0 42.47
2020-05-12 47.6 44.0 47.04 44.16 607700.0 44.16
2020-05-11 50.25 48.85 49.34 49.89 479200.0 49.89
2020-05-08 50.4 48.65 48.99 50.32 179300.0 50.32
2020-05-07 48.65 47.19 47.84 48.21 198100.0 48.21
2020-05-06 48.04 46.92 47.83 46.96 237300.0 46.96
2020-05-05 49.0 46.83 47.1 47.36 224500.0 47.36
2020-05-04 47.62 45.45 46.85 46.48 250000.0 46.48
2020-05-01 50.12 46.57 49.35 47.18 414000.0 47.18
2020-04-30 52.35 50.72 52.35 50.89 271000.0 50.89
2020-04-29 53.93 51.05 51.5 53.55 327300.0 53.55
2020-04-28 51.15 49.62 50.0 50.48 304400.0 50.48
2020-04-27 49.74 48.14 48.44 49.21 285400.0 49.21
2020-04-24 48.04 46.8 47.08 47.83 165700.0 47.83
2020-04-23 47.79 46.43 46.59 46.94 234800.0 46.94
2020-04-22 47.0 45.66 46.76 46.63 258800.0 46.63
2020-04-21 45.64 44.74 44.95 44.79 281400.0 44.79
2020-04-20 46.84 45.97 46.64 46.03 302600.0 46.03
2020-04-17 48.26 46.85 48.0 47.27 392100.0 47.27
2020-04-16 45.67 43.95 45.61 44.85 475900.0 44.85
2020-04-15 46.0 44.53 45.57 44.94 318300.0 44.94
2020-04-14 47.78 46.05 47.37 47.05 292600.0 47.05
2020-04-13 46.14 44.46 45.16 46.13 186600.0 46.13
2020-04-09 48.04 44.09 48.04 45.34 419500.0 45.34
2020-04-08 47.62 45.43 46.91 46.83 421000.0 46.83
2020-04-07 47.86 45.16 46.58 46.03 335000.0 46.03
2020-04-06 45.64 42.46 42.65 45.46 426800.0 45.46
2020-04-03 40.61 39.04 39.16 40.49 559000.0 40.49
2020-04-02 39.7 37.8 37.8 39.46 204700.0 39.46
2020-04-01 39.93 37.62 39.05 38.2 375700.0 38.2
2020-03-31 40.89 39.22 39.64 40.64 468500.0 40.64
2020-03-30 40.13 37.91 38.33 39.66 334000.0 39.66
2020-03-27 41.14 37.51 40.05 37.56 275100.0 37.56
2020-03-26 41.81 39.72 40.38 41.72 326800.0 41.72
2020-03-25 40.37 37.19 38.2 39.75 449800.0 39.75
2020-03-24 38.46 34.82 35.24 38.15 413400.0 38.15
2020-03-23 34.56 31.51 33.42 33.44 394100.0 33.44
2020-03-20 34.82 32.85 34.19 33.12 562200.0 33.12
2020-03-19 35.42 32.21 33.18 33.52 547900.0 33.52
2020-03-18 35.5 32.51 33.85 33.57 443800.0 33.57
2020-03-17 38.29 33.75 34.69 36.31 727100.0 36.31
2020-03-16 35.4 33.11 33.11 34.04 644800.0 34.04
2020-03-13 36.68 33.89 35.02 36.68 484700.0 36.68
2020-03-12 36.35 32.54 36.35 33.46 672200.0 33.46
2020-03-11 40.85 38.26 40.3 38.82 304000.0 38.82
2020-03-10 41.66 39.45 40.34 41.63 295700.0 41.63
2020-03-09 42.54 39.0 41.08 39.04 337500.0 39.04
2020-03-06 44.64 42.96 43.56 44.05 301200.0 44.05
2020-03-05 46.15 44.52 45.44 44.83 298800.0 44.83
2020-03-04 46.6 44.79 45.33 46.55 235100.0 46.55
2020-03-03 46.58 43.88 44.94 44.61 507500.0 44.61
2020-03-02 45.24 43.4 44.21 45.2 361100.0 45.2
2020-02-28 44.47 41.93 41.97 44.01 435300.0 44.01
2020-02-27 45.47 43.48 44.08 43.79 426500.0 43.79
2020-02-26 47.14 45.04 46.3 45.12 461900.0 45.12
2020-02-25 46.58 44.9 45.74 46.06 572500.0 46.06
2020-02-24 46.03 43.93 44.76 45.42 432100.0 45.42
2020-02-21 48.35 46.9 48.25 47.34 291000.0 47.34
2020-02-20 49.52 47.17 49.48 48.35 423100.0 48.35
2020-02-19 50.21 48.56 49.78 49.49 446100.0 49.49
2020-02-18 49.78 47.87 48.14 49.4 477900.0 49.4