Diodes

DIOD
🏛️ usa →
51.57
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 75.04 76.47 74.45 76.14 0.2M
2022-12-29 75.35 76.32 74.94 76.12 0.2M
2022-12-28 75.67 76.08 74.05 74.09 0.1M
2022-12-27 76.69 76.69 75.56 75.94 0.2M
2022-12-23 77.16 77.67 76.00 76.84 0.2M
2022-12-22 79.17 79.17 75.56 77.70 0.2M
2022-12-21 78.83 81.09 78.83 80.43 0.1M
2022-12-20 79.23 79.97 78.24 78.50 0.2M
2022-12-19 81.17 81.17 79.00 79.72 0.3M
2022-12-16 81.04 81.86 79.83 80.52 0.7M
2022-12-15 84.51 84.57 81.88 82.02 0.3M
2022-12-14 87.77 89.41 85.52 86.17 0.3M
2022-12-13 92.00 92.83 87.99 88.77 0.3M
2022-12-12 86.68 88.05 86.45 87.71 0.2M
2022-12-09 86.84 88.06 86.00 86.99 0.2M
2022-12-08 86.47 88.94 86.11 87.95 0.2M
2022-12-07 85.27 87.01 84.91 86.39 0.1M
2022-12-06 88.36 88.45 84.66 85.79 0.2M
2022-12-05 91.34 91.34 87.51 88.36 0.4M
2022-12-02 89.02 91.64 88.65 91.55 0.2M
2022-12-01 92.27 92.93 90.10 91.07 0.3M
2022-11-30 87.96 92.25 87.06 92.23 0.3M
2022-11-29 88.33 88.40 86.58 87.80 0.2M
2022-11-28 88.11 89.15 85.29 87.90 0.2M
2022-11-25 89.70 90.33 89.17 89.22 0.1M
2022-11-23 88.08 90.36 88.08 90.22 0.3M
2022-11-22 86.25 88.10 85.90 88.08 0.1M
2022-11-21 86.84 87.77 85.16 85.42 0.3M
2022-11-18 89.50 89.50 87.52 87.78 0.3M
2022-11-17 84.23 87.85 84.23 87.52 0.2M
2022-11-16 85.80 87.04 84.69 86.03 0.3M
2022-11-15 84.36 89.58 84.36 88.00 0.4M
2022-11-14 81.96 83.47 81.54 82.34 0.2M
2022-11-11 81.25 83.45 80.08 82.58 0.2M
2022-11-10 76.96 81.12 76.44 81.08 0.3M
2022-11-09 74.32 74.85 72.52 72.63 0.2M
2022-11-08 75.25 78.37 73.52 75.30 0.3M
2022-11-07 71.18 72.93 70.41 72.93 0.2M
2022-11-04 70.28 71.19 68.73 71.19 0.2M
2022-11-03 69.37 69.41 67.33 67.37 0.3M
2022-11-02 72.34 74.09 70.81 70.99 0.4M
2022-11-01 73.42 73.54 72.02 72.09 0.2M
2022-10-31 71.80 72.37 69.74 71.67 0.3M
2022-10-28 69.94 72.70 69.88 72.36 0.4M
2022-10-27 72.00 73.12 69.41 69.68 0.3M
2022-10-26 72.43 74.51 70.85 72.60 0.2M
2022-10-25 71.89 74.01 71.39 73.36 0.2M
2022-10-24 72.00 72.29 70.37 71.39 0.2M
2022-10-21 69.50 72.16 68.70 71.98 0.2M
2022-10-20 69.91 71.60 68.68 69.11 0.2M
2022-10-19 69.27 70.60 68.33 69.56 0.3M
2022-10-18 71.53 72.06 68.98 70.02 0.3M
2022-10-17 69.09 69.56 67.77 69.01 0.3M
2022-10-14 69.48 69.50 67.00 67.53 0.9M
2022-10-13 64.15 69.58 63.43 68.97 0.2M
2022-10-12 67.37 67.62 66.24 66.44 0.2M
2022-10-11 68.19 68.69 66.02 67.52 0.2M
2022-10-10 69.62 69.79 66.51 68.85 0.4M
2022-10-07 71.70 71.91 69.62 69.96 0.3M
2022-10-06 73.72 75.45 73.10 73.61 0.4M
2022-10-05 71.21 74.25 70.60 74.07 0.3M
2022-10-04 69.80 72.02 69.77 71.93 0.2M
2022-10-03 65.78 68.69 65.37 68.00 0.2M
2022-09-30 65.21 67.00 64.73 64.91 0.3M
2022-09-29 64.98 65.90 64.21 65.80 0.2M
2022-09-28 63.92 66.77 63.92 66.27 0.2M
2022-09-27 64.10 64.61 63.00 64.28 0.2M
2022-09-26 63.65 64.53 62.38 63.15 0.3M
2022-09-23 63.87 63.87 61.51 63.24 0.3M
2022-09-22 65.38 65.87 63.78 64.55 0.2M
2022-09-21 66.72 68.08 65.51 65.71 0.2M
2022-09-20 65.91 66.81 65.45 66.19 0.2M
2022-09-19 64.88 66.85 64.31 66.78 0.2M
2022-09-16 65.17 65.85 64.04 65.77 0.4M
2022-09-15 66.50 67.34 65.00 65.85 0.3M
2022-09-14 67.73 68.19 66.02 67.01 0.2M
2022-09-13 68.19 68.83 67.06 67.36 0.1M
2022-09-12 71.64 71.77 70.14 71.37 0.2M
2022-09-09 70.84 71.72 70.55 70.99 0.1M
2022-09-08 67.67 69.59 66.88 69.41 0.1M
2022-09-07 67.83 68.90 66.88 68.67 0.2M
2022-09-06 68.76 68.89 67.16 67.83 0.1M
2022-09-02 69.81 70.24 67.89 68.58 0.1M
2022-09-01 69.34 69.48 66.77 68.56 0.2M
2022-08-31 72.58 72.99 70.55 71.17 0.3M
2022-08-30 74.10 74.51 71.82 72.32 0.2M
2022-08-29 74.90 75.75 73.39 73.52 0.1M
2022-08-26 79.85 79.85 75.14 75.39 0.1M
2022-08-25 77.66 79.86 77.66 79.74 0.2M
2022-08-24 77.69 78.53 76.91 77.61 0.1M
2022-08-23 76.99 78.54 76.99 77.86 0.1M
2022-08-22 78.24 78.51 76.51 76.95 0.1M
2022-08-19 80.47 81.01 79.43 79.61 0.1M
2022-08-18 79.29 82.79 79.29 81.78 0.2M
2022-08-17 81.82 81.82 79.00 79.65 0.3M
2022-08-16 83.34 83.66 82.23 83.13 0.1M
2022-08-15 82.84 84.10 82.45 83.89 0.2M
2022-08-12 80.90 83.39 80.42 83.30 0.1M
2022-08-11 80.73 82.08 79.96 80.27 0.1M
2022-08-10 78.38 80.35 77.30 79.74 0.2M
2022-08-09 78.80 79.20 74.96 76.51 0.3M
2022-08-08 81.16 81.58 78.96 80.29 0.2M
2022-08-05 82.91 83.80 79.59 81.68 0.3M
2022-08-04 84.30 84.69 83.13 83.51 0.3M
2022-08-03 81.99 84.73 81.36 84.17 0.3M
2022-08-02 79.72 82.49 79.72 81.86 0.3M
2022-08-01 80.37 81.41 79.63 80.59 0.2M
2022-07-29 80.72 81.62 80.35 81.37 0.2M
2022-07-28 78.90 81.44 78.16 81.33 0.2M
2022-07-27 75.40 79.86 75.40 79.00 0.2M
2022-07-26 74.59 74.84 73.86 74.30 0.1M
2022-07-25 74.83 75.18 73.87 74.84 0.2M
2022-07-22 76.39 76.76 74.38 75.43 0.3M
2022-07-21 75.22 77.12 74.22 77.07 0.2M
2022-07-20 71.51 74.93 71.43 74.63 0.2M
2022-07-19 69.51 71.97 69.51 71.67 0.2M
2022-07-18 70.23 70.24 68.23 68.48 0.2M
2022-07-15 68.42 70.05 67.12 69.38 0.3M
2022-07-14 63.78 67.62 63.70 67.32 0.3M
2022-07-13 62.23 64.82 61.82 64.55 0.3M
2022-07-12 64.32 64.94 63.18 63.65 0.2M
2022-07-11 64.12 65.39 63.42 64.24 0.2M
2022-07-08 62.73 65.46 62.20 65.19 0.3M
2022-07-07 62.22 63.72 62.02 63.49 0.4M
2022-07-06 61.47 61.80 60.06 61.12 0.2M
2022-07-05 59.78 61.40 58.52 61.19 0.5M
2022-07-01 63.78 63.85 59.82 60.95 0.3M
2022-06-30 63.65 65.83 63.07 64.57 0.3M
2022-06-29 65.52 65.52 63.69 65.01 0.2M
2022-06-28 67.67 68.61 65.81 65.87 0.2M
2022-06-27 67.40 68.64 66.33 67.56 0.3M
2022-06-24 64.37 66.46 64.28 66.40 0.5M
2022-06-23 65.80 66.02 63.32 63.83 0.3M
2022-06-22 64.96 66.21 64.33 65.24 0.4M
2022-06-21 66.58 69.71 65.69 66.49 0.3M
2022-06-17 65.86 66.51 64.50 65.25 0.7M
2022-06-16 67.98 67.98 64.11 64.78 0.4M
2022-06-15 69.57 70.94 67.88 69.99 0.4M
2022-06-14 67.78 69.35 67.20 69.00 0.3M
2022-06-13 70.14 70.47 66.89 67.16 0.3M
2022-06-10 72.34 73.26 71.18 71.67 0.3M
2022-06-09 73.41 75.16 73.41 73.60 0.2M
2022-06-08 75.96 75.96 74.10 74.50 0.2M
2022-06-07 74.77 76.70 73.98 76.46 0.2M
2022-06-06 77.21 77.66 75.09 75.58 0.2M
2022-06-03 77.06 77.06 75.26 75.76 0.2M
2022-06-02 75.60 78.91 74.85 78.49 0.2M
2022-06-01 77.80 78.47 74.79 75.54 0.4M
2022-05-31 76.67 77.56 74.93 77.01 0.4M
2022-05-27 75.40 77.65 75.21 77.39 0.2M
2022-05-26 71.67 74.41 71.67 73.91 0.2M
2022-05-25 70.70 72.51 70.58 71.79 0.2M
2022-05-24 72.13 72.69 69.55 71.33 0.2M
2022-05-23 73.85 74.51 71.78 72.88 0.2M
2022-05-20 75.45 75.45 70.65 73.76 0.2M
2022-05-19 73.19 75.32 73.19 73.74 0.3M
2022-05-18 75.58 77.53 72.64 73.44 0.4M
2022-05-17 75.66 77.64 75.41 77.51 0.2M
2022-05-16 73.46 74.60 72.88 73.39 0.2M
2022-05-13 73.67 75.73 73.13 74.51 0.2M
2022-05-12 70.34 72.37 69.83 72.25 0.3M
2022-05-11 73.34 74.49 70.37 70.65 0.2M
2022-05-10 73.89 74.97 71.99 73.74 0.3M
2022-05-09 73.57 75.41 71.50 72.01 0.4M
2022-05-06 75.10 76.97 73.53 75.37 0.3M
2022-05-05 81.80 81.80 74.71 76.07 0.4M
2022-05-04 76.52 80.77 75.49 80.44 0.4M
2022-05-03 76.00 77.23 75.06 76.25 0.3M
2022-05-02 73.59 76.10 73.04 75.94 0.2M
2022-04-29 73.97 76.27 72.90 73.03 0.3M
2022-04-28 74.13 76.46 72.41 75.71 0.2M
2022-04-27 71.49 73.99 71.41 71.99 0.4M
2022-04-26 73.44 73.72 71.80 72.42 0.3M
2022-04-25 72.63 75.39 72.63 74.61 0.4M
2022-04-22 74.63 75.46 73.06 73.26 0.3M
2022-04-21 76.71 77.70 73.81 74.94 0.6M
2022-04-20 77.31 77.52 74.55 75.27 0.4M
2022-04-19 73.48 75.65 73.00 75.25 0.5M
2022-04-18 69.50 74.98 69.50 73.48 0.5M
2022-04-14 73.05 73.05 69.84 70.11 0.4M
2022-04-13 70.57 73.30 70.02 72.48 0.2M
2022-04-12 72.04 72.17 70.14 70.27 0.4M
2022-04-11 71.49 72.75 70.02 70.08 0.4M
2022-04-08 74.66 74.92 72.48 72.52 0.5M
2022-04-07 75.92 78.12 74.21 75.68 0.6M
2022-04-06 77.82 78.27 75.07 75.90 0.5M
2022-04-05 83.78 83.78 78.75 79.06 0.4M
2022-04-04 84.65 86.03 84.28 84.76 0.4M
2022-04-01 87.70 88.04 81.40 83.87 0.6M
2022-03-31 90.26 90.27 86.48 86.99 0.5M
2022-03-30 93.85 94.25 89.47 90.17 0.3M
2022-03-29 94.28 95.50 92.94 94.38 0.4M
2022-03-28 90.64 92.48 90.04 92.44 0.3M
2022-03-25 92.39 93.73 90.23 91.94 0.3M
2022-03-24 89.64 92.24 89.22 92.24 0.3M
2022-03-23 90.41 91.77 88.21 88.86 0.2M
2022-03-22 90.72 92.53 90.60 91.75 0.2M
2022-03-21 91.48 91.90 89.41 90.59 0.2M
2022-03-18 88.73 91.87 88.32 91.56 0.3M
2022-03-17 87.04 89.15 86.13 89.10 0.2M
2022-03-16 86.16 88.80 85.32 88.44 0.2M
2022-03-15 82.02 85.32 82.02 84.92 0.2M
2022-03-14 82.22 82.87 80.38 81.73 0.2M
2022-03-11 85.14 85.96 82.00 82.20 0.2M
2022-03-10 82.56 84.59 81.61 84.03 0.2M
2022-03-09 83.77 85.22 82.98 84.63 0.3M
2022-03-08 79.50 84.41 78.55 81.00 0.5M
2022-03-07 84.24 84.95 79.06 79.07 0.3M
2022-03-04 85.51 86.30 82.32 83.85 0.3M
2022-03-03 89.98 89.98 86.03 86.56 0.3M
2022-03-02 86.13 90.24 86.13 89.30 0.4M
2022-03-01 89.28 89.28 83.88 85.06 0.4M
2022-02-28 88.55 89.86 87.74 89.59 0.4M
2022-02-25 89.43 89.68 87.35 88.98 0.3M
2022-02-24 81.20 89.92 80.80 89.62 0.4M
2022-02-23 88.71 89.45 84.67 85.07 0.1M
2022-02-22 88.22 90.67 86.32 87.13 0.2M
2022-02-18 89.60 90.74 87.92 89.47 0.2M
2022-02-17 92.46 92.46 89.39 89.60 0.2M
2022-02-16 92.73 94.46 91.42 94.12 0.2M
2022-02-15 89.39 93.96 89.29 93.76 0.4M
2022-02-14 90.55 92.22 87.80 88.32 0.4M
2022-02-11 93.69 94.52 89.40 89.65 0.3M
2022-02-10 95.59 98.96 92.49 93.00 0.4M
2022-02-09 95.00 96.80 92.79 96.80 0.3M
2022-02-08 90.01 94.23 89.51 93.65 0.3M
2022-02-07 90.47 91.83 89.39 90.11 0.3M
2022-02-04 87.91 90.69 85.00 90.01 0.2M
2022-02-03 90.01 91.48 88.55 88.71 0.2M
2022-02-02 93.86 94.07 90.15 91.82 0.3M
2022-02-01 93.50 93.50 90.75 91.89 0.3M
2022-01-31 86.48 92.89 85.80 92.79 0.5M
2022-01-28 84.41 85.87 81.59 85.87 0.3M
2022-01-27 88.17 89.30 83.69 84.37 0.5M
2022-01-26 92.53 92.53 86.86 87.70 0.4M
2022-01-25 86.97 87.70 84.22 85.66 0.6M
2022-01-24 84.56 89.38 82.93 89.09 0.4M
2022-01-21 88.40 91.48 86.19 86.27 0.3M
2022-01-20 91.95 92.56 88.48 88.70 0.4M
2022-01-19 94.24 94.86 89.72 90.65 0.3M
2022-01-18 95.55 95.55 92.51 92.90 0.3M
2022-01-14 95.37 99.25 95.13 97.92 0.2M
2022-01-13 101.10 102.17 96.74 96.91 0.2M
2022-01-12 101.32 102.04 98.41 99.27 0.3M
2022-01-11 98.55 100.79 96.68 99.91 0.2M
2022-01-10 98.90 98.90 95.13 98.62 0.4M
2022-01-07 106.96 107.48 100.11 100.12 0.3M
2022-01-06 105.17 108.14 105.13 107.34 0.1M
2022-01-05 112.27 112.40 106.04 106.20 0.2M
2022-01-04 111.52 112.81 107.57 111.91 0.3M
2022-01-03 110.18 113.39 110.18 110.99 0.3M