Singapore markets open in 7 hours 15 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,012.76 -9.45 (-0.19%) Dow
37,726.02 -27.29 (-0.07%) Nasdaq
15,630.21 -53.17 (-0.34%) Bitcoin USD
63,209.17 +2,450.90 (+4.03%) CMC Crypto 200
885.54 0.00 (0.00%)
Diodes Incorporated (DIOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 66.85 | 67.75 | 66.39 | 67.25 | 67.25 | 109,664 |
| 17 Apr 2024 | 68.70 | 71.16 | 67.10 | 67.16 | 67.16 | 457,900 |
| 16 Apr 2024 | 67.43 | 68.56 | 66.66 | 68.38 | 68.38 | 324,100 |
| 15 Apr 2024 | 68.50 | 68.79 | 67.26 | 67.88 | 67.88 | 336,100 |
| 12 Apr 2024 | 69.81 | 69.98 | 67.66 | 68.35 | 68.35 | 250,000 |
| 11 Apr 2024 | 70.24 | 71.05 | 69.34 | 70.94 | 70.94 | 179,500 |
| 10 Apr 2024 | 69.58 | 71.38 | 69.11 | 69.87 | 69.87 | 443,700 |
| 09 Apr 2024 | 70.23 | 72.47 | 70.09 | 72.42 | 72.42 | 205,200 |
| 08 Apr 2024 | 68.33 | 69.78 | 68.01 | 69.39 | 69.39 | 309,600 |
| 05 Apr 2024 | 68.10 | 68.68 | 67.85 | 67.89 | 67.89 | 269,300 |
| 04 Apr 2024 | 70.01 | 70.96 | 68.06 | 68.28 | 68.28 | 248,200 |
| 03 Apr 2024 | 67.62 | 69.02 | 67.54 | 68.83 | 68.83 | 189,800 |
| 02 Apr 2024 | 69.41 | 69.42 | 68.02 | 68.51 | 68.51 | 249,300 |
| 01 Apr 2024 | 70.66 | 72.59 | 70.39 | 70.54 | 70.54 | 294,400 |
| 28 Mar 2024 | 70.06 | 70.85 | 69.78 | 70.50 | 70.50 | 405,200 |
| 27 Mar 2024 | 68.35 | 70.97 | 66.75 | 70.38 | 70.38 | 235,600 |
| 26 Mar 2024 | 68.55 | 68.55 | 67.23 | 67.55 | 67.55 | 310,700 |
| 25 Mar 2024 | 68.08 | 68.94 | 67.01 | 67.98 | 67.98 | 376,900 |
| 22 Mar 2024 | 68.92 | 68.96 | 67.15 | 68.26 | 68.26 | 350,000 |
| 21 Mar 2024 | 67.51 | 69.41 | 67.51 | 69.14 | 69.14 | 454,700 |
| 20 Mar 2024 | 64.60 | 66.77 | 64.11 | 66.25 | 66.25 | 264,000 |
| 19 Mar 2024 | 64.98 | 65.39 | 64.16 | 64.64 | 64.64 | 162,000 |
| 18 Mar 2024 | 67.13 | 67.25 | 65.56 | 65.57 | 65.57 | 255,500 |
| 15 Mar 2024 | 64.45 | 66.62 | 64.31 | 66.33 | 66.33 | 637,200 |
| 14 Mar 2024 | 67.91 | 68.14 | 64.80 | 65.62 | 65.62 | 484,000 |
| 13 Mar 2024 | 70.03 | 71.28 | 68.10 | 68.24 | 68.24 | 167,300 |
| 12 Mar 2024 | 71.93 | 72.24 | 69.47 | 70.82 | 70.82 | 184,100 |
| 11 Mar 2024 | 70.07 | 71.91 | 70.07 | 71.84 | 71.84 | 255,300 |
| 08 Mar 2024 | 71.67 | 72.18 | 70.21 | 70.30 | 70.30 | 276,600 |
| 07 Mar 2024 | 67.70 | 71.86 | 67.57 | 70.94 | 70.94 | 248,600 |
| 06 Mar 2024 | 67.50 | 68.27 | 66.78 | 67.13 | 67.13 | 184,400 |
| 05 Mar 2024 | 67.86 | 68.00 | 65.93 | 66.30 | 66.30 | 203,900 |
| 04 Mar 2024 | 70.51 | 70.89 | 68.26 | 68.54 | 68.54 | 191,100 |
| 01 Mar 2024 | 68.62 | 70.99 | 68.20 | 70.02 | 70.02 | 230,400 |
| 29 Feb 2024 | 68.72 | 69.07 | 67.47 | 67.98 | 67.98 | 369,900 |
| 28 Feb 2024 | 67.17 | 67.65 | 66.63 | 67.44 | 67.44 | 189,500 |
| 27 Feb 2024 | 69.19 | 69.44 | 68.07 | 68.29 | 68.29 | 266,100 |
| 26 Feb 2024 | 67.95 | 69.17 | 67.65 | 68.45 | 68.45 | 289,100 |
| 23 Feb 2024 | 68.35 | 68.58 | 67.13 | 68.31 | 68.31 | 238,800 |
| 22 Feb 2024 | 68.98 | 69.00 | 67.34 | 68.82 | 68.82 | 294,100 |
| 21 Feb 2024 | 67.33 | 68.27 | 66.99 | 68.27 | 68.27 | 314,300 |
| 20 Feb 2024 | 66.83 | 68.28 | 66.50 | 67.91 | 67.91 | 266,600 |
| 16 Feb 2024 | 68.99 | 69.17 | 67.55 | 68.03 | 68.03 | 239,900 |
| 15 Feb 2024 | 68.38 | 69.72 | 68.16 | 69.16 | 69.16 | 252,200 |
| 14 Feb 2024 | 67.42 | 68.26 | 66.58 | 68.16 | 68.16 | 335,800 |
| 13 Feb 2024 | 67.57 | 68.32 | 65.35 | 66.06 | 66.06 | 625,800 |
| 12 Feb 2024 | 70.26 | 71.43 | 70.04 | 70.07 | 70.07 | 364,200 |
| 09 Feb 2024 | 68.84 | 70.31 | 68.30 | 69.99 | 69.99 | 334,800 |
| 08 Feb 2024 | 67.17 | 69.23 | 66.31 | 68.74 | 68.74 | 307,700 |
| 07 Feb 2024 | 68.97 | 69.43 | 64.52 | 66.75 | 66.75 | 728,700 |
| 06 Feb 2024 | 67.17 | 68.30 | 66.55 | 68.23 | 68.23 | 508,600 |
| 05 Feb 2024 | 67.15 | 68.57 | 66.66 | 67.45 | 67.45 | 323,000 |
| 02 Feb 2024 | 66.81 | 67.70 | 66.16 | 67.42 | 67.42 | 258,700 |
| 01 Feb 2024 | 67.95 | 68.08 | 66.37 | 67.69 | 67.69 | 361,200 |
| 31 Jan 2024 | 66.65 | 68.97 | 65.80 | 67.32 | 67.32 | 604,300 |
| 30 Jan 2024 | 68.33 | 68.73 | 65.83 | 67.00 | 67.00 | 710,000 |
| 29 Jan 2024 | 68.52 | 69.12 | 67.39 | 69.11 | 69.11 | 260,700 |
| 26 Jan 2024 | 68.73 | 69.04 | 67.77 | 68.44 | 68.44 | 559,700 |
| 25 Jan 2024 | 71.59 | 71.59 | 68.41 | 69.06 | 69.06 | 457,000 |
| 24 Jan 2024 | 72.02 | 72.02 | 68.89 | 69.84 | 69.84 | 371,600 |
| 23 Jan 2024 | 72.23 | 72.69 | 71.11 | 71.40 | 71.40 | 345,300 |
| 22 Jan 2024 | 70.00 | 71.39 | 69.34 | 71.12 | 71.12 | 624,600 |
| 19 Jan 2024 | 69.94 | 70.55 | 66.60 | 69.07 | 69.07 | 810,000 |
| 18 Jan 2024 | 69.52 | 69.52 | 67.28 | 69.14 | 69.14 | 1,033,400 |
| 17 Jan 2024 | 69.01 | 70.62 | 67.43 | 67.90 | 67.90 | 506,800 |
| 16 Jan 2024 | 71.81 | 72.31 | 70.31 | 70.48 | 70.48 | 398,800 |
| 12 Jan 2024 | 74.20 | 74.32 | 71.95 | 72.27 | 72.27 | 222,200 |
| 11 Jan 2024 | 73.56 | 74.37 | 72.46 | 73.38 | 73.38 | 223,100 |
| 10 Jan 2024 | 74.46 | 74.46 | 72.69 | 73.88 | 73.88 | 173,900 |
| 09 Jan 2024 | 74.40 | 75.60 | 74.33 | 74.75 | 74.75 | 199,000 |
| 08 Jan 2024 | 74.15 | 76.06 | 73.94 | 76.01 | 76.01 | 194,800 |
| 05 Jan 2024 | 73.11 | 75.25 | 73.11 | 73.55 | 73.55 | 330,500 |
| 04 Jan 2024 | 75.64 | 75.81 | 74.41 | 75.09 | 75.09 | 343,800 |
| 03 Jan 2024 | 78.53 | 78.53 | 75.93 | 76.28 | 76.28 | 343,700 |
| 02 Jan 2024 | 79.29 | 80.50 | 77.92 | 79.65 | 79.65 | 472,300 |
| 29 Dec 2023 | 81.65 | 81.76 | 80.27 | 80.52 | 80.52 | 382,900 |
| 28 Dec 2023 | 82.02 | 82.69 | 81.53 | 81.57 | 81.57 | 314,700 |
| 27 Dec 2023 | 82.60 | 82.78 | 81.64 | 82.21 | 82.21 | 206,600 |
| 26 Dec 2023 | 81.60 | 82.57 | 81.36 | 82.19 | 82.19 | 151,500 |
| 22 Dec 2023 | 80.76 | 81.83 | 80.33 | 81.12 | 81.12 | 221,000 |
| 21 Dec 2023 | 79.55 | 80.52 | 79.02 | 80.17 | 80.17 | 311,000 |
| 20 Dec 2023 | 78.42 | 80.18 | 77.81 | 78.30 | 78.30 | 515,800 |
| 19 Dec 2023 | 78.41 | 79.80 | 78.30 | 78.91 | 78.91 | 263,300 |
| 18 Dec 2023 | 77.86 | 78.19 | 75.44 | 77.65 | 77.65 | 298,200 |
| 15 Dec 2023 | 79.88 | 80.16 | 77.81 | 77.81 | 77.81 | 963,500 |
| 14 Dec 2023 | 76.62 | 79.26 | 76.62 | 78.87 | 78.87 | 372,200 |
| 13 Dec 2023 | 72.40 | 75.48 | 72.27 | 75.04 | 75.04 | 230,200 |
| 12 Dec 2023 | 73.68 | 74.02 | 72.27 | 72.42 | 72.42 | 159,700 |
| 11 Dec 2023 | 72.17 | 74.38 | 72.17 | 74.05 | 74.05 | 264,600 |
| 08 Dec 2023 | 70.68 | 73.01 | 70.51 | 72.05 | 72.05 | 535,100 |
| 07 Dec 2023 | 68.62 | 71.27 | 68.20 | 71.12 | 71.12 | 317,000 |
| 06 Dec 2023 | 68.77 | 69.90 | 68.00 | 68.14 | 68.14 | 149,600 |
| 05 Dec 2023 | 68.83 | 68.83 | 67.67 | 67.97 | 67.97 | 211,400 |
| 04 Dec 2023 | 67.60 | 69.50 | 67.05 | 69.41 | 69.41 | 302,100 |
| 01 Dec 2023 | 66.24 | 68.20 | 65.52 | 67.80 | 67.80 | 357,300 |
| 30 Nov 2023 | 67.78 | 69.26 | 66.00 | 66.42 | 66.42 | 303,600 |
| 29 Nov 2023 | 68.26 | 69.84 | 67.67 | 67.77 | 67.77 | 256,100 |
| 28 Nov 2023 | 67.15 | 68.04 | 66.56 | 66.91 | 66.91 | 215,400 |
| 27 Nov 2023 | 68.52 | 68.52 | 67.64 | 67.68 | 67.68 | 187,600 |
| 24 Nov 2023 | 68.75 | 69.02 | 68.28 | 68.71 | 68.71 | 93,500 |
| *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.