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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$80.52$80.52382,900——
2023-12-28$81.57$81.57314,700——
2023-12-27$82.21$82.21206,600——
2023-12-26$82.19$82.19151,500——
2023-12-22$81.12$81.12221,000——
2023-12-21$80.17$80.17311,000——
2023-12-20$78.30$78.30515,800——
2023-12-19$78.91$78.91263,300——
2023-12-18$77.65$77.65298,200——
2023-12-15$77.81$77.81968,900——
2023-12-14$78.87$78.87372,200——
2023-12-13$75.04$75.04230,200——
2023-12-12$72.42$72.42159,700——
2023-12-11$74.05$74.05264,600——
2023-12-08$72.05$72.05535,100——
2023-12-07$71.12$71.12317,000——
2023-12-06$68.14$68.14149,600——
2023-12-05$67.97$67.97211,400——
2023-12-04$69.41$69.41302,100——
2023-12-01$67.80$67.80357,300——
2023-11-30$66.42$66.42303,600——
2023-11-29$67.77$67.77256,100——
2023-11-28$66.91$66.91215,400——
2023-11-27$67.68$67.68187,600——
2023-11-24$68.71$68.7193,500——
2023-11-22$68.66$68.66171,100——
2023-11-21$68.68$68.68226,100——
2023-11-20$70.91$70.91298,000——
2023-11-17$68.77$68.77265,700——
2023-11-16$68.86$68.86362,900——
2023-11-15$70.40$70.40707,200——
2023-11-14$68.40$68.40638,300——
2023-11-13$63.46$63.46546,900——
2023-11-10$63.00$63.00607,800——
2023-11-09$60.74$60.74982,500——
2023-11-08$66.76$66.76334,200——
2023-11-07$68.18$68.18280,400——
2023-11-06$68.61$68.61452,800——
2023-11-03$70.37$70.37437,700——
2023-11-02$66.94$66.94559,000——
2023-11-01$65.10$65.10676,900——
2023-10-31$65.08$65.08633,200——
2023-10-30$68.54$68.54353,700——
2023-10-27$69.48$69.48395,400——
2023-10-26$69.87$69.87263,600——
2023-10-25$70.34$70.34227,200——
2023-10-24$72.97$72.97268,300——
2023-10-23$71.89$71.89400,800——
2023-10-20$74.85$74.85262,700——
2023-10-19$75.48$75.48355,700——
2023-10-18$76.45$76.45166,700——
2023-10-17$78.14$78.14190,100——
2023-10-16$78.57$78.57133,800——
2023-10-13$77.54$77.54299,600——
2023-10-12$80.02$80.02190,300——
2023-10-11$80.42$80.42142,100——
2023-10-10$80.06$80.06175,100——
2023-10-09$79.86$79.86189,600——
2023-10-06$80.45$80.45290,900——
2023-10-05$79.11$79.11269,800——
2023-10-04$79.00$79.00456,400——
2023-10-03$79.41$79.41392,500——
2023-10-02$80.22$80.22461,200——
2023-09-29$78.84$78.84349,400——
2023-09-28$78.69$78.69490,400——
2023-09-27$76.50$76.50295,700——
2023-09-26$74.82$74.82397,800——
2023-09-25$76.25$76.25231,500——
2023-09-22$75.24$75.24253,500——
2023-09-21$74.71$74.71293,100——
2023-09-20$75.20$75.20181,400——
2023-09-19$75.56$75.56308,800——
2023-09-18$76.95$76.95268,900——
2023-09-15$77.12$77.12823,900——
2023-09-14$78.01$78.01252,300——
2023-09-13$76.93$76.93225,800——
2023-09-12$77.26$77.26145,800——
2023-09-11$79.23$79.23240,100——
2023-09-08$78.18$78.18174,500——
2023-09-07$78.47$78.47257,900——
2023-09-06$80.50$80.50202,700——
2023-09-05$80.00$80.00280,900——
2023-09-01$82.83$82.83170,900——
2023-08-31$81.85$81.85435,400——
2023-08-30$81.32$81.32252,300——
2023-08-29$81.61$81.61379,900——
2023-08-28$80.48$80.48197,500——
2023-08-25$80.09$80.09207,300——
2023-08-24$80.29$80.29251,200——
2023-08-23$82.65$82.65213,200——
2023-08-22$82.10$82.10252,400——
2023-08-21$81.68$81.68269,500——
2023-08-18$81.75$81.75444,300——
2023-08-17$80.11$80.11407,300——
2023-08-16$80.05$80.05274,400——
2023-08-15$79.23$79.23162,500——
2023-08-14$80.30$80.30283,000——
2023-08-11$79.97$79.97217,400——
2023-08-10$81.05$81.05271,100——
2023-08-09$81.14$81.14891,700——
2023-08-08$85.61$85.61474,400——
2023-08-07$87.28$87.28363,400——
2023-08-04$86.17$86.17363,100——
2023-08-03$89.43$89.43246,700——
2023-08-02$89.57$89.57178,800——
2023-08-01$92.75$92.75177,900——
2023-07-31$94.49$94.49157,900——
2023-07-28$92.69$92.69131,100——
2023-07-27$92.34$92.34222,100——
2023-07-26$91.46$91.46136,600——
2023-07-25$92.02$92.02119,900——
2023-07-24$90.10$90.10177,200——
2023-07-21$91.22$91.22163,100——
2023-07-20$89.55$89.55156,800——
2023-07-19$93.28$93.28150,400——
2023-07-18$95.66$95.66126,100——
2023-07-17$95.67$95.67236,300——
2023-07-14$93.66$93.66284,200——
2023-07-13$94.47$94.47169,200——
2023-07-12$91.76$91.76159,400——
2023-07-11$90.38$90.38177,500——
2023-07-10$88.96$88.96144,900——
2023-07-07$87.83$87.83166,200——
2023-07-06$88.27$88.27150,700——
2023-07-05$89.61$89.61237,500——
2023-07-03$93.36$93.3673,800——
2023-06-30$92.49$92.49175,400——
2023-06-29$91.33$91.33144,700——
2023-06-28$89.99$89.99294,100——
2023-06-27$90.51$90.51192,400——
2023-06-26$87.27$87.27252,300——
2023-06-23$85.63$85.63733,000——
2023-06-22$90.72$90.72210,600——
2023-06-21$91.42$91.42158,300——
2023-06-20$92.03$92.03167,500——
2023-06-16$92.88$92.88694,900——
2023-06-15$93.02$93.02168,000——
2023-06-14$93.69$93.69217,400——
2023-06-13$94.85$94.85200,800——
2023-06-12$93.51$93.51228,400——
2023-06-09$91.52$91.52122,500——
2023-06-08$92.11$92.11142,300——
2023-06-07$92.78$92.78370,300——
2023-06-06$89.36$89.36253,400——
2023-06-05$87.89$87.89313,800——
2023-06-02$91.01$91.01277,700——
2023-06-01$91.15$91.15247,000——
2023-05-31$89.84$89.84555,900——
2023-05-30$91.77$91.77276,900——
2023-05-26$95.81$95.81182,000——
2023-05-25$91.91$91.91249,400——
2023-05-24$87.37$87.37352,800——
2023-05-23$91.56$91.56259,700——
2023-05-22$95.11$95.11178,100——
2023-05-19$95.31$95.31286,300——
2023-05-18$93.83$93.83429,800——
2023-05-17$92.88$92.88243,800——
2023-05-16$90.00$90.00195,600——
2023-05-15$89.23$89.23156,800——
2023-05-12$86.15$86.15136,500——
2023-05-11$86.88$86.88135,900——
2023-05-10$86.86$86.86236,400——
2023-05-09$82.60$82.60270,900——
2023-05-08$84.29$84.29227,500——
2023-05-05$86.04$86.04180,900——
2023-05-04$83.32$83.32184,500——
2023-05-03$83.43$83.43185,400——
2023-05-02$83.06$83.06183,500——
2023-05-01$82.39$82.39161,300——
2023-04-28$79.70$79.70245,000——
2023-04-27$79.48$79.48204,800——
2023-04-26$79.02$79.02258,500——
2023-04-25$79.71$79.71203,500——
2023-04-24$83.20$83.20160,100——
2023-04-21$83.27$83.27148,200——
2023-04-20$84.24$84.24177,800——
2023-04-19$84.36$84.36243,400——
2023-04-18$85.67$85.67165,500——
2023-04-17$85.27$85.27178,500——
2023-04-14$84.87$84.87211,900——
2023-04-13$85.69$85.69130,300——
2023-04-12$84.27$84.27169,900——
2023-04-11$85.51$85.51165,800——
2023-04-10$86.49$86.49191,700——
2023-04-06$84.69$84.69177,200——
2023-04-05$85.06$85.06235,000——
2023-04-04$87.19$87.19224,800——
2023-04-03$91.74$91.74273,100——
2023-03-31$92.76$92.76388,300——
2023-03-30$91.45$91.45139,700——
2023-03-29$91.37$91.37162,900——
2023-03-28$88.00$88.00202,300——
2023-03-27$88.25$88.25244,700——
2023-03-24$89.85$89.85449,400——
2023-03-23$91.84$91.84242,000——
2023-03-22$89.46$89.46229,000——
2023-03-21$91.04$91.04175,200——
2023-03-20$90.43$90.43270,900——
2023-03-17$87.74$87.74681,200——
2023-03-16$90.81$90.81249,900——
2023-03-15$88.78$88.78165,900——
2023-03-14$90.95$90.95127,000——
2023-03-13$88.44$88.44167,300——
2023-03-10$88.24$88.24150,600——
2023-03-09$90.60$90.60110,400——
2023-03-08$91.91$91.91149,400——
2023-03-07$89.34$89.34109,900——
2023-03-06$90.80$90.80185,100——
2023-03-03$93.64$93.64102,800——
2023-03-02$92.74$92.74101,600——
2023-03-01$92.48$92.48127,000——
2023-02-28$91.69$91.69233,200——
2023-02-27$91.77$91.77124,900——
2023-02-24$91.47$91.47172,900——
2023-02-23$91.69$91.69125,700——
2023-02-22$89.59$89.59183,200——
2023-02-21$88.77$88.77223,100——
2023-02-17$94.00$94.00218,300——
2023-02-16$93.83$93.83126,500——
2023-02-15$96.01$96.01136,900——
2023-02-14$96.38$96.38219,200——
2023-02-13$95.67$95.67159,500——
2023-02-10$93.92$93.92209,100——
2023-02-09$94.40$94.40203,900——
2023-02-08$93.64$93.64198,800——
2023-02-07$95.43$95.43320,100——
2023-02-06$91.65$91.65186,500——
2023-02-03$94.18$94.18204,500——
2023-02-02$95.47$95.47288,000——
2023-02-01$93.35$93.35211,000——
2023-01-31$89.19$89.19321,400——
2023-01-30$87.39$87.39135,400——
2023-01-27$89.54$89.5481,400——
2023-01-26$90.06$90.06151,500——
2023-01-25$88.26$88.26187,700——
2023-01-24$88.05$88.05280,500——
2023-01-23$88.77$88.77214,300——
2023-01-20$86.67$86.67174,600——
2023-01-19$84.90$84.90191,600——
2023-01-18$86.47$86.47135,800——
2023-01-17$87.47$87.47186,100——
2023-01-13$87.35$87.35210,200——
2023-01-12$85.48$85.48202,000——
2023-01-11$84.13$84.13186,000——
2023-01-10$83.26$83.26212,000——
2023-01-09$82.15$82.15250,000——
2023-01-06$79.58$79.58126,300——
2023-01-05$75.20$75.20163,600——
2023-01-04$77.08$77.08139,200——
2023-01-03$76.12$76.12192,600——