Diodes Incorporated - Common Stock (DIOD)

Last Price54.92

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 9th, 9:02 AM EST

Historical Prices For Diodes Incorporated - Common Stock (DIOD)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	53.22	55.33	53.18	54.92	254,509	54.92
1/07/2026	54.27	54.29	52.54	53.76	237,433	53.76
1/06/2026	52.36	54.94	52.08	54.84	357,573	54.84
1/05/2026	51.65	54.17	51.65	52.03	331,102	52.03
1/02/2026	50.47	51.55	50.27	51.43	265,462	51.43
12/31/2025	50.24	50.24	49.13	49.34	201,844	49.34
12/30/2025	50.11	50.58	49.89	49.89	148,514	49.89
12/29/2025	50.04	50.82	49.55	50.02	172,854	50.02
12/26/2025	50.56	50.67	50.04	50.39	133,681	50.39
12/24/2025	50.02	50.51	49.99	50.24	103,546	50.24
12/23/2025	50.19	50.55	49.62	50.13	210,178	50.13
12/22/2025	51.69	52.41	50.47	50.57	290,679	50.57
12/19/2025	50.94	52.64	50.61	50.90	646,962	50.90
12/18/2025	51.19	51.71	50.49	50.86	353,979	50.86
12/17/2025	50.40	51.42	49.81	49.99	330,331	49.99
12/16/2025	50.59	50.79	49.82	50.39	296,712	50.39
12/15/2025	51.03	51.03	49.50	50.54	372,168	50.54
12/12/2025	51.65	52.63	50.24	50.59	333,109	50.59
12/11/2025	52.64	53.00	51.80	52.01	240,924	52.01
12/10/2025	51.36	53.20	50.31	52.77	341,611	52.77
12/09/2025	52.12	52.45	51.27	51.40	294,816	51.40
12/08/2025	53.41	53.52	51.96	52.30	349,948	52.30
12/05/2025	51.95	53.21	51.74	52.58	280,153	52.58
12/04/2025	51.14	52.33	50.35	51.69	404,410	51.69
12/03/2025	47.22	51.71	47.06	51.33	889,327	51.33
12/02/2025	46.75	47.13	45.58	46.82	1,278,882	46.82
12/01/2025	45.50	46.54	45.35	46.17	477,873	46.17
11/28/2025	46.32	46.62	45.85	46.21	350,572	46.21
11/26/2025	45.09	46.43	44.77	46.11	797,348	46.11
11/25/2025	44.55	46.17	44.55	45.19	604,023	45.19
11/24/2025	44.74	46.00	44.41	45.43	393,168	45.43
11/21/2025	42.45	45.29	42.34	44.74	350,927	44.74
11/20/2025	44.05	44.95	42.28	42.36	504,812	42.36
11/19/2025	43.39	43.95	42.90	43.13	340,350	43.13
11/18/2025	43.13	43.80	42.89	43.11	334,678	43.11
11/17/2025	43.90	44.77	43.14	43.74	489,897	43.74
11/14/2025	43.80	45.10	43.50	44.57	311,523	44.57
11/13/2025	46.00	46.70	44.83	45.00	375,305	45.00
11/12/2025	47.40	47.88	46.51	46.76	347,234	46.76
11/11/2025	46.56	46.97	46.08	46.89	292,322	46.89
11/10/2025	44.35	46.66	44.26	46.61	505,698	46.61
11/07/2025	46.62	47.50	43.27	44.27	766,618	44.27
11/06/2025	52.03	52.29	51.08	51.80	330,759	51.80
11/05/2025	50.88	52.86	50.27	52.39	235,476	52.39
11/04/2025	52.07	52.60	50.74	50.88	210,760	50.88
11/03/2025	53.58	53.93	52.07	53.26	270,939	53.26
10/31/2025	52.74	53.54	52.50	53.36	255,546	53.36
10/30/2025	54.27	55.11	52.74	52.90	286,846	52.90
10/29/2025	56.12	56.12	53.96	54.46	254,928	54.46
10/28/2025	56.37	56.59	55.48	55.83	197,698	55.83
10/27/2025	58.01	58.45	56.56	56.63	202,676	56.63
10/24/2025	58.80	58.80	57.01	57.05	320,587	57.05
10/23/2025	55.89	57.90	55.16	57.85	281,278	57.85
10/22/2025	57.03	57.69	50.00	56.25	544,185	56.25
10/21/2025	56.80	58.56	56.28	58.38	438,891	58.38
10/20/2025	55.53	57.25	55.12	57.14	307,738	57.14
10/17/2025	54.67	55.46	53.50	54.52	243,601	54.52
10/16/2025	56.15	56.19	54.90	55.75	315,005	55.75
10/15/2025	54.85	55.59	53.96	55.57	354,556	55.57
10/14/2025	50.50	55.04	50.50	53.77	363,545	53.77
10/13/2025	50.25	51.94	49.81	51.58	438,728	51.58
10/10/2025	52.45	53.05	48.25	48.37	288,338	48.37
10/09/2025	52.44	52.54	51.49	52.49	202,950	52.49