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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$109.81$109.81230,600——
2021-12-30$108.94$108.94105,800——
2021-12-29$110.25$110.25126,700——
2021-12-28$110.33$110.33155,800——
2021-12-27$112.42$112.42197,700——
2021-12-23$107.54$107.54136,800——
2021-12-22$106.49$106.49128,800——
2021-12-21$105.14$105.14217,700——
2021-12-20$100.47$100.47304,400——
2021-12-17$101.09$101.09614,300——
2021-12-16$100.83$100.83205,800——
2021-12-15$106.02$106.02361,500——
2021-12-14$102.85$102.85232,500——
2021-12-13$103.60$103.60211,100——
2021-12-10$107.35$107.35218,700——
2021-12-09$107.49$107.49142,400——
2021-12-08$111.09$111.09187,800——
2021-12-07$111.51$111.51184,200——
2021-12-06$106.46$106.46196,000——
2021-12-03$108.03$108.03236,400——
2021-12-02$108.55$108.55301,400——
2021-12-01$106.95$106.95260,700——
2021-11-30$106.35$106.35335,700——
2021-11-29$108.28$108.28205,100——
2021-11-26$103.91$103.91126,100——
2021-11-24$108.63$108.63122,400——
2021-11-23$107.78$107.78240,000——
2021-11-22$108.31$108.31393,800——
2021-11-19$110.03$110.03242,200——
2021-11-18$108.27$108.27303,300——
2021-11-17$107.61$107.61246,500——
2021-11-16$109.95$109.95167,600——
2021-11-15$108.64$108.64303,100——
2021-11-12$108.47$108.47187,200——
2021-11-11$109.63$109.63155,200——
2021-11-10$108.45$108.45324,500——
2021-11-09$108.71$108.71250,000——
2021-11-08$107.73$107.73244,800——
2021-11-05$107.56$107.56340,900——
2021-11-04$105.04$105.04597,100——
2021-11-03$99.24$99.24320,200——
2021-11-02$100.55$100.55260,900——
2021-11-01$99.20$99.20223,900——
2021-10-29$96.09$96.09299,800——
2021-10-28$96.05$96.05181,000——
2021-10-27$93.54$93.54174,400——
2021-10-26$93.89$93.89104,300——
2021-10-25$94.09$94.09155,700——
2021-10-22$92.11$92.11157,400——
2021-10-21$93.30$93.30155,900——
2021-10-20$90.47$90.47152,800——
2021-10-19$89.09$89.09169,700——
2021-10-18$88.44$88.44138,800——
2021-10-15$87.54$87.54146,600——
2021-10-14$88.08$88.08157,800——
2021-10-13$85.62$85.62200,300——
2021-10-12$85.49$85.49208,000——
2021-10-11$87.00$87.00115,800——
2021-10-08$87.95$87.95128,600——
2021-10-07$88.66$88.66363,500——
2021-10-06$87.52$87.52264,200——
2021-10-05$88.80$88.80390,400——
2021-10-04$87.85$87.85258,800——
2021-10-01$91.66$91.66209,400——
2021-09-30$90.59$90.59180,000——
2021-09-29$91.19$91.19232,700——
2021-09-28$92.72$92.72211,200——
2021-09-27$95.45$95.45233,600——
2021-09-24$94.88$94.88121,200——
2021-09-23$95.22$95.22119,800——
2021-09-22$93.63$93.63201,800——
2021-09-21$91.22$91.22154,400——
2021-09-20$91.77$91.77296,200——
2021-09-17$94.24$94.24584,900——
2021-09-16$95.17$95.17218,200——
2021-09-15$94.83$94.83344,500——
2021-09-14$96.46$96.46182,300——
2021-09-13$95.92$95.92160,100——
2021-09-10$93.63$93.63136,000——
2021-09-09$93.34$93.34236,400——
2021-09-08$92.90$92.90268,700——
2021-09-07$95.98$95.98275,000——
2021-09-03$97.06$97.06317,900——
2021-09-02$97.66$97.66132,400——
2021-09-01$96.80$96.80179,000——
2021-08-31$96.83$96.83325,300——
2021-08-30$98.17$98.17225,900——
2021-08-27$97.96$97.96346,400——
2021-08-26$93.93$93.93210,600——
2021-08-25$93.75$93.75240,700——
2021-08-24$91.67$91.67323,900——
2021-08-23$92.41$92.41436,100——
2021-08-20$90.23$90.23210,900——
2021-08-19$88.57$88.57181,300——
2021-08-18$87.39$87.39186,400——
2021-08-17$87.97$87.97213,200——
2021-08-16$90.90$90.90197,600——
2021-08-13$90.70$90.70125,700——
2021-08-12$90.24$90.24171,000——
2021-08-11$90.57$90.57124,700——
2021-08-10$89.64$89.64132,900——
2021-08-09$89.33$89.33135,100——
2021-08-06$89.99$89.99200,400——
2021-08-05$87.38$87.38183,500——
2021-08-04$86.38$86.38254,900——
2021-08-03$84.20$84.20255,500——
2021-08-02$82.43$82.43292,600——
2021-07-30$82.00$82.00235,200——
2021-07-29$80.18$80.18144,600——
2021-07-28$77.92$77.92130,000——
2021-07-27$75.67$75.67150,000——
2021-07-26$77.75$77.75132,600——
2021-07-23$77.20$77.20120,800——
2021-07-22$75.85$75.8598,900——
2021-07-21$77.13$77.13125,000——
2021-07-20$74.45$74.45220,600——
2021-07-19$72.75$72.75174,000——
2021-07-16$73.55$73.55129,200——
2021-07-15$75.02$75.02164,100——
2021-07-14$76.51$76.5191,200——
2021-07-13$76.76$76.7695,400——
2021-07-12$77.34$77.34115,300——
2021-07-09$76.67$76.67163,100——
2021-07-08$75.40$75.40162,100——
2021-07-07$77.59$77.59187,100——
2021-07-06$79.45$79.45146,400——
2021-07-02$79.81$79.81185,500——
2021-07-01$79.15$79.15110,400——
2021-06-30$79.77$79.77160,000——
2021-06-29$79.58$79.58147,300——
2021-06-28$79.65$79.65214,300——
2021-06-25$77.74$77.741,199,400——
2021-06-24$78.01$78.01127,000——
2021-06-23$76.37$76.37237,000——
2021-06-22$76.32$76.32159,700——
2021-06-21$75.89$75.89218,800——
2021-06-18$75.00$75.00584,900——
2021-06-17$78.26$78.26268,100——
2021-06-16$77.53$77.53293,500——
2021-06-15$77.11$77.11132,800——
2021-06-14$77.61$77.61266,500——
2021-06-11$77.05$77.05104,500——
2021-06-10$76.43$76.43118,200——
2021-06-09$76.13$76.13133,000——
2021-06-08$76.39$76.39118,200——
2021-06-07$76.18$76.18147,300——
2021-06-04$76.73$76.73250,800——
2021-06-03$74.19$74.19139,100——
2021-06-02$75.12$75.12161,800——
2021-06-01$75.58$75.58171,700——
2021-05-28$75.67$75.67163,400——
2021-05-27$75.23$75.23157,600——
2021-05-26$74.97$74.97159,100——
2021-05-25$74.72$74.72176,700——
2021-05-24$75.29$75.29163,300——
2021-05-21$74.46$74.46334,000——
2021-05-20$74.23$74.23218,300——
2021-05-19$72.57$72.57278,300——
2021-05-18$70.01$70.01275,000——
2021-05-17$70.82$70.82188,600——
2021-05-14$71.53$71.53227,200——
2021-05-13$70.77$70.77185,700——
2021-05-12$69.17$69.17302,000——
2021-05-11$71.61$71.61417,200——
2021-05-10$70.79$70.79288,500——
2021-05-07$74.56$74.56489,200——
2021-05-06$72.33$72.33372,300——
2021-05-05$72.60$72.60527,600——
2021-05-04$72.22$72.22311,400——
2021-05-03$75.67$75.67456,400——
2021-04-30$76.81$76.81249,000——
2021-04-29$79.27$79.27530,400——
2021-04-28$79.90$79.90213,300——
2021-04-27$81.95$81.95187,500——
2021-04-26$83.03$83.03160,200——
2021-04-23$82.44$82.44170,000——
2021-04-22$79.81$79.81176,600——
2021-04-21$80.87$80.87167,400——
2021-04-20$77.84$77.84217,500——
2021-04-19$79.47$79.47259,500——
2021-04-16$81.36$81.36229,700——
2021-04-15$80.77$80.77126,600——
2021-04-14$78.99$78.99217,000——
2021-04-13$78.95$78.95165,800——
2021-04-12$78.79$78.79120,600——
2021-04-09$79.70$79.70245,500——
2021-04-08$81.25$81.25228,400——
2021-04-07$79.19$79.19325,400——
2021-04-06$82.69$82.69195,900——
2021-04-05$83.79$83.79225,600——
2021-04-01$82.62$82.62253,500——
2021-03-31$79.84$79.84399,300——
2021-03-30$78.39$78.39224,700——
2021-03-29$77.21$77.21398,900——
2021-03-26$80.45$80.45335,300——
2021-03-25$78.01$78.01381,400——
2021-03-24$77.78$77.78815,300——
2021-03-23$82.47$82.47511,000——
2021-03-22$90.86$90.86587,400——
2021-03-19$88.90$88.901,594,900——
2021-03-18$85.04$85.04549,800——
2021-03-17$85.59$85.59503,200——
2021-03-16$83.78$83.78473,300——
2021-03-15$83.77$83.77442,800——
2021-03-12$83.47$83.47288,400——
2021-03-11$84.80$84.80444,200——
2021-03-10$81.07$81.07389,500——
2021-03-09$81.17$81.17507,200——
2021-03-08$75.87$75.87550,000——
2021-03-05$76.82$76.82482,600——
2021-03-04$73.12$73.12340,700——
2021-03-03$76.79$76.79209,700——
2021-03-02$77.90$77.90763,700——
2021-03-01$81.94$81.94327,800——
2021-02-26$78.52$78.52333,300——
2021-02-25$75.77$75.77202,200——
2021-02-24$81.57$81.57373,600——
2021-02-23$79.80$79.80506,700——
2021-02-22$82.83$82.83599,700——
2021-02-19$84.10$84.10511,700——
2021-02-18$80.30$80.30242,100——
2021-02-17$81.94$81.94470,000——
2021-02-16$81.78$81.78188,000——
2021-02-12$82.14$82.14242,300——
2021-02-11$80.35$80.35209,300——
2021-02-10$78.12$78.12175,100——
2021-02-09$79.04$79.04190,500——
2021-02-08$79.57$79.57230,400——
2021-02-05$75.56$75.56131,900——
2021-02-04$74.59$74.59158,200——
2021-02-03$73.04$73.04156,800——
2021-02-02$75.27$75.27150,200——
2021-02-01$74.07$74.07148,400——
2021-01-29$70.78$70.78225,800——
2021-01-28$74.76$74.76268,500——
2021-01-27$71.04$71.04384,700——
2021-01-26$77.23$77.23239,400——
2021-01-25$78.88$78.88219,100——
2021-01-22$79.86$79.86150,800——
2021-01-21$79.92$79.92186,200——
2021-01-20$79.78$79.78164,700——
2021-01-19$79.52$79.52181,800——
2021-01-15$76.94$76.94313,800——
2021-01-14$79.15$79.15273,800——
2021-01-13$78.53$78.53221,900——
2021-01-12$78.47$78.47218,200——
2021-01-11$77.51$77.51189,200——
2021-01-08$77.04$77.04259,200——
2021-01-07$79.09$79.09284,700——
2021-01-06$77.36$77.36427,200——
2021-01-05$74.02$74.02649,100——
2021-01-04$71.24$71.24308,400——