Diodes

DIOD
🏛️ usa →
53.20
Last Update: 2025-09-30
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
2023-12-29 81.65 81.76 80.27 80.52 0.4M
2023-12-28 82.02 82.69 81.53 81.57 0.3M
2023-12-27 82.60 82.78 81.64 82.21 0.2M
2023-12-26 81.60 82.57 81.36 82.19 0.2M
2023-12-22 80.76 81.83 80.33 81.12 0.2M
2023-12-21 79.55 80.52 79.02 80.17 0.3M
2023-12-20 78.42 80.18 77.81 78.30 0.5M
2023-12-19 78.41 79.80 78.30 78.91 0.3M
2023-12-18 77.86 78.19 75.44 77.65 0.3M
2023-12-15 79.88 80.16 77.81 77.81 1.0M
2023-12-14 76.62 79.26 76.62 78.87 0.4M
2023-12-13 72.40 75.48 72.27 75.04 0.2M
2023-12-12 73.68 74.02 72.27 72.42 0.2M
2023-12-11 72.17 74.38 72.17 74.05 0.3M
2023-12-08 70.68 73.01 70.51 72.05 0.5M
2023-12-07 68.62 71.27 68.20 71.12 0.3M
2023-12-06 68.77 69.90 68.00 68.14 0.1M
2023-12-05 68.83 68.83 67.67 67.97 0.2M
2023-12-04 67.60 69.50 67.05 69.41 0.3M
2023-12-01 66.24 68.20 65.52 67.80 0.4M
2023-11-30 67.78 69.26 66.00 66.42 0.3M
2023-11-29 68.26 69.84 67.67 67.77 0.3M
2023-11-28 67.15 68.04 66.56 66.91 0.2M
2023-11-27 68.52 68.52 67.64 67.68 0.2M
2023-11-24 68.75 69.02 68.28 68.71 0.1M
2023-11-22 69.45 70.33 68.14 68.66 0.2M
2023-11-21 70.03 70.46 68.13 68.68 0.2M
2023-11-20 68.91 71.06 68.51 70.91 0.3M
2023-11-17 69.33 69.44 68.34 68.77 0.3M
2023-11-16 69.98 70.14 68.20 68.86 0.4M
2023-11-15 68.61 71.21 68.61 70.40 0.7M
2023-11-14 66.13 68.40 65.07 68.40 0.6M
2023-11-13 62.18 63.65 62.11 63.46 0.5M
2023-11-10 61.91 63.24 60.24 63.00 0.6M
2023-11-09 62.00 65.37 60.00 60.74 1.0M
2023-11-08 68.06 68.06 66.70 66.76 0.3M
2023-11-07 68.19 68.46 67.52 68.18 0.3M
2023-11-06 70.09 70.24 67.79 68.61 0.5M
2023-11-03 68.27 70.57 67.83 70.37 0.4M
2023-11-02 66.74 67.26 65.40 66.94 0.6M
2023-11-01 64.94 65.24 62.81 65.10 0.7M
2023-10-31 67.04 67.04 63.57 65.08 0.6M
2023-10-30 69.48 69.68 67.20 68.54 0.4M
2023-10-27 70.39 70.39 68.85 69.48 0.4M
2023-10-26 71.04 71.75 69.44 69.87 0.3M
2023-10-25 72.24 72.42 70.07 70.34 0.2M
2023-10-24 72.44 73.65 71.56 72.97 0.3M
2023-10-23 74.00 74.40 71.82 71.89 0.4M
2023-10-20 75.83 76.15 74.49 74.85 0.3M
2023-10-19 77.07 77.87 74.91 75.48 0.4M
2023-10-18 77.04 77.15 75.64 76.45 0.2M
2023-10-17 77.54 78.29 76.66 78.14 0.2M
2023-10-16 77.91 78.92 77.42 78.57 0.1M
2023-10-13 80.00 81.11 77.44 77.54 0.3M
2023-10-12 80.39 80.98 79.21 80.02 0.2M
2023-10-11 80.06 80.67 79.70 80.42 0.1M
2023-10-10 79.91 81.20 78.94 80.06 0.2M
2023-10-09 79.63 80.28 78.91 79.86 0.2M
2023-10-06 78.94 81.17 78.93 80.45 0.3M
2023-10-05 79.00 79.40 77.69 79.11 0.3M
2023-10-04 79.42 80.34 78.15 79.00 0.5M
2023-10-03 79.40 80.04 78.07 79.41 0.4M
2023-10-02 78.82 80.62 78.13 80.22 0.5M
2023-09-29 79.51 79.72 78.25 78.84 0.3M
2023-09-28 76.50 80.00 76.50 78.69 0.5M
2023-09-27 75.71 76.58 75.20 76.50 0.3M
2023-09-26 75.67 76.25 74.76 74.82 0.4M
2023-09-25 74.78 76.50 74.60 76.25 0.2M
2023-09-22 75.23 76.23 74.91 75.24 0.3M
2023-09-21 74.46 75.78 74.46 74.71 0.3M
2023-09-20 76.20 76.47 75.17 75.20 0.2M
2023-09-19 76.80 76.81 75.32 75.56 0.3M
2023-09-18 76.70 78.38 76.70 76.95 0.3M
2023-09-15 77.98 78.41 76.35 77.12 0.8M
2023-09-14 77.58 79.07 76.93 78.01 0.3M
2023-09-13 77.03 77.89 76.53 76.93 0.2M
2023-09-12 78.61 79.38 77.18 77.26 0.1M
2023-09-11 78.98 79.38 78.12 79.23 0.2M
2023-09-08 78.47 78.54 77.59 78.18 0.2M
2023-09-07 79.50 79.50 77.39 78.47 0.3M
2023-09-06 80.20 81.81 79.56 80.50 0.2M
2023-09-05 82.20 82.20 79.14 80.00 0.3M
2023-09-01 82.41 83.40 82.06 82.83 0.2M
2023-08-31 80.98 82.64 80.75 81.85 0.4M
2023-08-30 81.48 82.18 80.73 81.32 0.3M
2023-08-29 80.17 81.90 79.65 81.61 0.4M
2023-08-28 80.83 81.66 80.24 80.48 0.2M
2023-08-25 80.21 80.89 78.27 80.09 0.2M
2023-08-24 83.15 83.46 80.23 80.29 0.3M
2023-08-23 81.77 83.37 81.01 82.65 0.2M
2023-08-22 82.53 82.82 81.57 82.10 0.3M
2023-08-21 81.80 83.58 81.23 81.68 0.3M
2023-08-18 79.35 82.91 79.35 81.75 0.4M
2023-08-17 80.25 81.14 79.70 80.11 0.4M
2023-08-16 79.17 80.31 78.88 80.05 0.3M
2023-08-15 79.55 79.99 79.04 79.23 0.2M
2023-08-14 79.19 80.70 78.88 80.30 0.3M
2023-08-11 79.95 80.54 79.48 79.97 0.2M
2023-08-10 81.77 82.89 80.15 81.05 0.3M
2023-08-09 81.30 81.81 77.28 81.14 0.9M
2023-08-08 85.90 86.16 83.29 85.61 0.5M
2023-08-07 86.71 87.68 85.65 87.28 0.4M
2023-08-04 89.38 89.80 85.29 86.17 0.4M
2023-08-03 88.37 89.84 86.45 89.43 0.2M
2023-08-02 91.73 91.73 88.83 89.57 0.2M
2023-08-01 93.47 93.47 91.72 92.75 0.2M
2023-07-31 92.95 94.93 92.69 94.49 0.2M
2023-07-28 93.95 94.35 92.41 92.69 0.1M
2023-07-27 93.36 94.08 91.56 92.34 0.2M
2023-07-26 91.18 92.24 90.40 91.46 0.1M
2023-07-25 90.60 92.59 90.60 92.02 0.1M
2023-07-24 91.00 92.17 89.88 90.10 0.2M
2023-07-21 90.80 92.11 90.02 91.22 0.2M
2023-07-20 92.29 92.29 88.86 89.55 0.2M
2023-07-19 95.71 95.71 93.28 93.28 0.2M
2023-07-18 95.77 96.04 93.90 95.66 0.1M
2023-07-17 93.61 96.69 92.46 95.67 0.2M
2023-07-14 94.27 94.33 92.18 93.66 0.3M
2023-07-13 92.42 94.50 92.10 94.47 0.2M
2023-07-12 92.01 92.88 91.48 91.76 0.2M
2023-07-11 89.26 90.54 88.32 90.38 0.2M
2023-07-10 87.84 89.75 87.83 88.96 0.1M
2023-07-07 88.58 89.54 87.51 87.83 0.2M
2023-07-06 87.83 88.98 86.66 88.27 0.2M
2023-07-05 91.76 92.65 89.35 89.61 0.2M
2023-07-03 92.62 93.36 91.44 93.36 0.1M
2023-06-30 92.02 93.42 91.65 92.49 0.2M
2023-06-29 90.69 91.88 89.54 91.33 0.1M
2023-06-28 89.49 90.66 88.81 89.99 0.3M
2023-06-27 87.66 90.90 86.84 90.51 0.2M
2023-06-26 85.90 88.58 85.90 87.27 0.3M
2023-06-23 89.02 89.10 85.35 85.63 0.7M
2023-06-22 90.81 91.52 90.20 90.72 0.2M
2023-06-21 91.21 92.80 91.19 91.42 0.2M
2023-06-20 92.74 93.20 91.49 92.03 0.2M
2023-06-16 94.37 94.37 91.20 92.88 0.7M
2023-06-15 92.78 93.29 92.04 93.02 0.2M
2023-06-14 94.70 95.08 92.86 93.69 0.2M
2023-06-13 95.82 95.86 94.19 94.85 0.2M
2023-06-12 92.15 94.62 92.15 93.51 0.2M
2023-06-09 92.56 92.90 91.17 91.52 0.1M
2023-06-08 92.83 93.76 91.32 92.11 0.1M
2023-06-07 89.91 94.31 89.91 92.78 0.4M
2023-06-06 87.04 90.48 87.04 89.36 0.3M
2023-06-05 90.26 90.26 86.76 87.89 0.3M
2023-06-02 92.00 92.24 89.69 91.01 0.3M
2023-06-01 90.30 91.71 89.57 91.15 0.2M
2023-05-31 90.55 91.91 88.52 89.84 0.6M
2023-05-30 96.37 97.37 91.44 91.77 0.3M
2023-05-26 92.84 96.60 92.84 95.81 0.2M
2023-05-25 89.45 92.02 89.25 91.91 0.2M
2023-05-24 90.32 90.59 86.49 87.37 0.4M
2023-05-23 94.51 95.22 91.45 91.56 0.3M
2023-05-22 94.80 96.02 91.76 95.11 0.2M
2023-05-19 94.23 95.48 93.55 95.31 0.3M
2023-05-18 92.90 93.96 92.90 93.83 0.4M
2023-05-17 90.75 93.90 90.30 92.88 0.2M
2023-05-16 88.75 90.91 88.75 90.00 0.2M
2023-05-15 86.51 89.73 85.72 89.23 0.2M
2023-05-12 87.16 88.15 85.15 86.15 0.1M
2023-05-11 86.39 87.01 84.45 86.88 0.1M
2023-05-10 82.60 87.18 81.58 86.86 0.2M
2023-05-09 82.75 82.80 81.60 82.60 0.3M
2023-05-08 85.69 87.10 83.75 84.29 0.2M
2023-05-05 84.06 86.22 83.51 86.04 0.2M
2023-05-04 82.76 83.96 82.00 83.32 0.2M
2023-05-03 83.12 84.96 82.76 83.43 0.2M
2023-05-02 82.32 83.60 81.61 83.06 0.2M
2023-05-01 79.84 82.66 79.84 82.39 0.2M
2023-04-28 79.49 80.66 79.14 79.70 0.2M
2023-04-27 78.77 79.53 76.43 79.48 0.2M
2023-04-26 79.93 80.33 78.84 79.02 0.3M
2023-04-25 82.28 82.51 79.69 79.71 0.2M
2023-04-24 83.27 83.67 82.32 83.20 0.2M
2023-04-21 83.85 83.91 82.77 83.27 0.1M
2023-04-20 83.59 85.21 82.58 84.24 0.2M
2023-04-19 85.06 85.45 83.38 84.36 0.2M
2023-04-18 86.13 86.99 84.83 85.67 0.2M
2023-04-17 84.40 85.46 84.00 85.27 0.2M
2023-04-14 85.31 86.28 84.46 84.87 0.2M
2023-04-13 84.77 86.14 84.06 85.69 0.1M
2023-04-12 86.59 86.59 84.09 84.27 0.2M
2023-04-11 87.26 87.55 85.36 85.51 0.2M
2023-04-10 84.21 86.57 84.13 86.49 0.2M
2023-04-06 84.71 85.71 83.22 84.69 0.2M
2023-04-05 86.63 86.79 84.08 85.06 0.2M
2023-04-04 91.49 91.60 86.97 87.19 0.2M
2023-04-03 92.36 93.12 89.84 91.74 0.3M
2023-03-31 91.28 93.27 90.59 92.76 0.4M
2023-03-30 92.40 93.02 91.35 91.45 0.1M
2023-03-29 89.79 92.19 88.89 91.37 0.2M
2023-03-28 87.78 88.16 85.72 88.00 0.2M
2023-03-27 90.57 90.57 87.87 88.25 0.2M
2023-03-24 90.69 91.00 88.52 89.85 0.4M
2023-03-23 90.54 93.65 89.83 91.84 0.2M
2023-03-22 90.81 93.09 89.41 89.46 0.2M
2023-03-21 91.46 92.71 88.74 91.04 0.2M
2023-03-20 88.62 91.09 88.26 90.43 0.3M
2023-03-17 90.73 91.34 87.39 87.74 0.7M
2023-03-16 87.60 91.61 87.41 90.81 0.2M
2023-03-15 88.99 89.30 86.83 88.78 0.2M
2023-03-14 91.25 91.96 89.08 90.95 0.1M
2023-03-13 86.78 89.31 85.65 88.44 0.2M
2023-03-10 90.68 90.68 87.22 88.24 0.2M
2023-03-09 91.88 93.23 90.36 90.60 0.1M
2023-03-08 89.97 91.98 89.37 91.91 0.1M
2023-03-07 90.73 91.22 89.11 89.34 0.1M
2023-03-06 94.07 94.70 90.00 90.80 0.2M
2023-03-03 92.64 93.73 91.52 93.64 0.1M
2023-03-02 91.24 93.23 90.51 92.74 0.1M
2023-03-01 92.11 93.82 91.21 92.48 0.1M
2023-02-28 91.35 93.26 90.23 91.69 0.2M
2023-02-27 92.51 92.91 91.48 91.77 0.1M
2023-02-24 89.94 91.51 89.58 91.47 0.2M
2023-02-23 91.96 92.50 89.60 91.69 0.1M
2023-02-22 88.71 90.05 88.29 89.59 0.2M
2023-02-21 92.50 93.89 88.47 88.77 0.2M
2023-02-17 93.89 94.03 92.37 94.00 0.2M
2023-02-16 94.25 95.74 93.75 93.83 0.1M
2023-02-15 95.22 96.25 94.57 96.01 0.1M
2023-02-14 94.55 97.45 93.62 96.38 0.2M
2023-02-13 94.45 95.73 94.00 95.67 0.2M
2023-02-10 94.03 94.08 91.86 93.92 0.2M
2023-02-09 96.66 96.66 93.53 94.40 0.2M
2023-02-08 94.85 95.22 92.73 93.64 0.2M
2023-02-07 94.58 96.10 92.08 95.43 0.3M
2023-02-06 91.83 92.70 90.79 91.65 0.2M
2023-02-03 93.51 95.77 92.71 94.18 0.2M
2023-02-02 93.72 95.85 92.35 95.47 0.3M
2023-02-01 89.03 94.19 88.95 93.35 0.2M
2023-01-31 87.70 89.73 87.70 89.19 0.3M
2023-01-30 88.22 88.75 87.17 87.39 0.1M
2023-01-27 89.62 90.47 89.32 89.54 0.1M
2023-01-26 88.79 90.19 87.98 90.06 0.2M
2023-01-25 86.71 88.49 86.44 88.26 0.2M
2023-01-24 87.52 88.62 86.91 88.05 0.3M
2023-01-23 87.04 89.66 86.49 88.77 0.2M
2023-01-20 86.56 87.29 84.98 86.67 0.2M
2023-01-19 86.18 86.39 84.00 84.90 0.2M
2023-01-18 88.67 89.54 86.34 86.47 0.1M
2023-01-17 87.27 88.54 85.84 87.47 0.2M
2023-01-13 84.58 87.48 84.58 87.35 0.2M
2023-01-12 84.71 86.23 83.62 85.48 0.2M
2023-01-11 82.85 84.27 82.74 84.13 0.2M
2023-01-10 81.77 83.92 81.66 83.26 0.2M
2023-01-09 81.08 83.68 80.84 82.15 0.2M
2023-01-06 76.34 79.65 75.43 79.58 0.1M
2023-01-05 75.99 77.27 74.98 75.20 0.2M
2023-01-04 77.42 80.40 76.46 77.08 0.1M
2023-01-03 77.85 81.56 75.28 76.12 0.2M