NASDAQ:DIOD | Historical Stock Price | DIODES INC /DEL/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.08$0.35$1.51$6.50$27.91$119.841973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$0.99$0.9959,738——
1994-12-29$0.99$0.9935,438——
1994-12-28$0.99$0.9915,188——
1994-12-27$1.01$1.0129,363——
1994-12-23$1.04$1.0431,894——
1994-12-22$1.01$1.0124,300——
1994-12-21$0.99$0.9923,794——
1994-12-20$0.99$0.9936,956——
1994-12-19$0.99$0.9938,981——
1994-12-16$0.99$0.9913,669——
1994-12-15$0.99$0.9972,900——
1994-12-14$1.01$1.0126,831——
1994-12-13$1.04$1.0450,625——
1994-12-12$1.04$1.0442,019——
1994-12-09$1.04$1.04130,106——
1994-12-08$1.06$1.067,594——
1994-12-07$1.06$1.0631,388——
1994-12-06$1.01$1.0119,744——
1994-12-05$1.06$1.0636,450——
1994-12-02$1.01$1.0157,713——
1994-12-01$1.04$1.0428,350——
1994-11-30$1.06$1.0657,206——
1994-11-29$1.09$1.0936,956——
1994-11-28$1.09$1.0941,006——
1994-11-25$1.09$1.091,519——
1994-11-23$1.09$1.0968,344——
1994-11-22$1.04$1.0460,244——
1994-11-21$1.06$1.0610,631——
1994-11-18$1.11$1.115,569——
1994-11-17$1.11$1.1158,219——
1994-11-16$1.11$1.1120,250——
1994-11-15$1.11$1.1118,225——
1994-11-14$1.09$1.0983,531——
1994-11-11$1.09$1.09177,694——
1994-11-10$1.16$1.1652,650——
1994-11-09$1.21$1.2177,963——
1994-11-08$1.28$1.2819,744——
1994-11-07$1.26$1.2623,288——
1994-11-04$1.28$1.2824,806——
1994-11-03$1.26$1.2689,606——
1994-11-02$1.26$1.26198,450——
1994-11-01$1.33$1.33230,344——
1994-10-31$1.41$1.41197,438——
1994-10-28$1.28$1.28320,963——
1994-10-27$1.23$1.23228,319——
1994-10-26$1.14$1.1423,794——
1994-10-25$1.16$1.1659,738——
1994-10-24$1.14$1.1457,713——
1994-10-21$1.06$1.0624,300——
1994-10-20$1.04$1.0449,613——
1994-10-19$1.11$1.1161,256——
1994-10-18$1.06$1.0621,263——
1994-10-17$1.06$1.0636,450——
1994-10-14$1.04$1.0425,313——
1994-10-13$1.06$1.0657,206——
1994-10-12$1.04$1.0448,094——
1994-10-11$1.09$1.0925,313——
1994-10-10$1.06$1.0621,263——
1994-10-07$1.06$1.0617,213——
1994-10-06$1.06$1.0616,200——
1994-10-05$1.09$1.0919,238——
1994-10-04$1.09$1.0956,194——
1994-10-03$1.06$1.0615,694——
1994-09-30$1.09$1.099,619——
1994-09-29$1.09$1.0984,038——
1994-09-28$1.04$1.0412,150——
1994-09-27$1.06$1.0625,313——
1994-09-26$1.06$1.0614,175——
1994-09-23$1.04$1.0422,781——
1994-09-22$1.04$1.0411,644——
1994-09-21$1.01$1.0176,950——
1994-09-20$1.06$1.0635,944——
1994-09-19$1.09$1.0933,919——
1994-09-16$1.09$1.0944,550——
1994-09-15$1.06$1.0629,363——
1994-09-14$1.04$1.0445,563——
1994-09-13$1.06$1.0626,831——
1994-09-12$1.09$1.0915,694——
1994-09-09$1.06$1.0617,213——
1994-09-08$1.09$1.0957,206——
1994-09-07$1.09$1.0931,894——
1994-09-06$1.11$1.11120,488——
1994-09-02$1.16$1.1652,650——
1994-09-01$1.16$1.16107,325——
1994-08-31$1.09$1.0945,056——
1994-08-30$1.06$1.0643,031——
1994-08-29$1.06$1.0668,344——
1994-08-26$1.06$1.06121,500——
1994-08-25$1.09$1.09111,375——
1994-08-24$1.14$1.1446,069——
1994-08-23$1.16$1.16101,250——
1994-08-22$1.16$1.16112,894——
1994-08-19$1.11$1.11271,350——
1994-08-18$1.06$1.06228,825——
1994-08-17$0.96$0.96216,675——
1994-08-16$0.89$0.89123,525——
1994-08-15$0.94$0.94150,356——
1994-08-12$0.98$0.98158,456——
1994-08-11$1.01$1.01271,350——
1994-08-10$1.11$1.1178,975——
1994-08-09$1.09$1.09178,200——
1994-08-08$1.04$1.04131,625——
1994-08-05$1.14$1.1441,513——
1994-08-04$1.16$1.16101,756——
1994-08-03$1.14$1.14560,925——
1994-08-02$1.26$1.2687,075——
1994-08-01$1.33$1.3349,106——
1994-07-29$1.33$1.33214,650——
1994-07-28$1.38$1.38243,000——
1994-07-27$1.31$1.31133,144——
1994-07-26$1.41$1.4158,725——
1994-07-25$1.46$1.466,075——
1994-07-22$1.46$1.465,569——
1994-07-21$1.48$1.4816,706——
1994-07-20$1.43$1.4343,538——
1994-07-19$1.46$1.46125,044——
1994-07-18$1.53$1.5331,388——
1994-07-15$1.53$1.5337,463——
1994-07-14$1.56$1.5682,013——
1994-07-13$1.53$1.53142,763——
1994-07-12$1.48$1.4826,831——
1994-07-11$1.51$1.516,075——
1994-07-08$1.51$1.5170,875——
1994-07-07$1.56$1.567,088——
1994-07-06$1.56$1.566,581——
1994-07-05$1.58$1.5816,200——
1994-07-01$1.58$1.5867,331——
1994-06-30$1.65$1.65191,869——
1994-06-29$1.53$1.53110,363——
1994-06-28$1.46$1.4631,388——
1994-06-27$1.48$1.48177,188——
1994-06-24$1.41$1.41123,525——
1994-06-23$1.48$1.4856,194——
1994-06-22$1.48$1.4844,550——
1994-06-21$1.53$1.5396,188——
1994-06-20$1.58$1.58102,263——
1994-06-17$1.56$1.5680,494——
1994-06-16$1.63$1.63273,375——
1994-06-15$1.73$1.7331,388——
1994-06-14$1.73$1.7332,906——
1994-06-13$1.73$1.7328,350——
1994-06-10$1.75$1.7532,906——
1994-06-09$1.73$1.7326,325——
1994-06-08$1.73$1.7355,688——
1994-06-07$1.73$1.7372,394——
1994-06-06$1.78$1.78132,131——
1994-06-03$1.75$1.7539,994——
1994-06-02$1.73$1.7357,713——
1994-06-01$1.65$1.6533,919——
1994-05-31$1.70$1.70116,944——
1994-05-27$1.68$1.6849,106——
1994-05-26$1.65$1.6534,931——
1994-05-25$1.65$1.65115,931——
1994-05-24$1.68$1.6860,244——
1994-05-23$1.60$1.6090,113——
1994-05-20$1.65$1.6585,050——
1994-05-19$1.65$1.6561,763——
1994-05-18$1.75$1.7585,050——
1994-05-17$1.75$1.75289,575——
1994-05-16$1.75$1.75181,744——
1994-05-13$1.90$1.90398,419——
1994-05-12$1.90$1.90222,750——
1994-05-11$1.88$1.88220,725——
1994-05-10$1.85$1.85380,700——
1994-05-09$1.83$1.83346,275——
1994-05-06$1.80$1.80123,525——
1994-05-05$1.80$1.8064,294——
1994-05-04$1.83$1.83204,019——
1994-05-03$1.73$1.73134,663——
1994-05-02$1.78$1.78194,400——
1994-04-29$1.80$1.80158,963——
1994-04-28$1.83$1.83495,113——
1994-04-26$1.75$1.75239,963——
1994-04-25$1.63$1.6311,644——
1994-04-22$1.63$1.6331,894——
1994-04-21$1.56$1.5661,763——
1994-04-20$1.58$1.5843,031——
1994-04-19$1.51$1.5144,550——
1994-04-18$1.51$1.51113,906——
1994-04-15$1.63$1.6330,375——
1994-04-14$1.63$1.63134,663——
1994-04-13$1.58$1.58302,738——
1994-04-12$1.51$1.5139,994——
1994-04-11$1.58$1.5819,238——
1994-04-08$1.60$1.60122,513——
1994-04-07$1.58$1.5833,919——
1994-04-06$1.58$1.58139,219——
1994-04-05$1.56$1.56245,531——
1994-04-04$1.38$1.38259,706——
1994-03-31$1.48$1.48404,494——
1994-03-30$1.53$1.53110,363——
1994-03-29$1.58$1.58152,381——
1994-03-28$1.65$1.6592,644——
1994-03-25$1.73$1.7348,600——
1994-03-24$1.75$1.75104,288——
1994-03-23$1.78$1.78117,956——
1994-03-22$1.73$1.7365,306——
1994-03-21$1.73$1.73109,350——
1994-03-18$1.68$1.6850,625——
1994-03-17$1.70$1.7065,306——
1994-03-16$1.75$1.75185,794——
1994-03-15$1.83$1.83386,775——
1994-03-14$1.65$1.65265,781——
1994-03-11$1.51$1.51263,756——
1994-03-10$1.56$1.56399,431——
1994-03-09$1.63$1.63195,919——
1994-03-08$1.65$1.65383,738——
1994-03-07$1.65$1.65364,500——
1994-03-04$1.70$1.70284,006——
1994-03-03$1.73$1.73158,456——
1994-03-02$1.75$1.75420,694——
1994-03-01$1.78$1.78838,350——
1994-02-28$1.85$1.851,788,075——
1994-02-25$1.60$1.601,047,431——
1994-02-24$1.46$1.46588,769——
1994-02-23$1.36$1.36602,438——
1994-02-22$1.23$1.2331,388——
1994-02-18$1.23$1.2330,881——
1994-02-17$1.21$1.21106,313——
1994-02-16$1.21$1.2153,156——
1994-02-15$1.19$1.1943,538——
1994-02-14$1.19$1.1966,319——
1994-02-11$1.16$1.1627,844——
1994-02-10$1.16$1.16157,444——
1994-02-09$1.19$1.19246,544——
1994-02-08$1.04$1.0431,894——
1994-02-07$1.01$1.01150,356——
1994-02-04$1.09$1.0984,038——
1994-02-03$1.04$1.0430,881——
1994-02-02$1.11$1.1150,625——
1994-02-01$1.09$1.09145,800——
1994-01-31$1.11$1.1118,731——
1994-01-28$1.14$1.1484,038——
1994-01-27$0.99$0.9925,313——
1994-01-26$0.99$0.9921,769——
1994-01-25$0.96$0.96128,588——
1994-01-24$1.04$1.0436,956——
1994-01-21$1.06$1.0624,300——
1994-01-20$1.04$1.0419,744——
1994-01-19$1.01$1.0132,906——
1994-01-18$1.06$1.0625,819——
1994-01-17$1.11$1.1137,969——
1994-01-14$1.09$1.0921,769——
1994-01-13$1.16$1.1631,388——
1994-01-12$1.16$1.1626,831——
1994-01-11$1.11$1.116,075——
1994-01-10$1.16$1.1646,575——
1994-01-07$1.09$1.09146,306——
1994-01-06$1.04$1.0410,631——
1994-01-05$1.09$1.0924,806——
1994-01-04$1.09$1.0924,806——
1994-01-03$1.06$1.066,075——