Diodes Incorporated - Common Stock (DIOD)

Historical Prices For Diodes Incorporated - Common Stock (DIOD)

Date Range:

2025-05-27 - 2025-08-27

Date	Open	High	Low	Close	Volume	Adjusted Close
8/26/2025	55.37	56.15	55.15	55.31	290,201	55.31
8/25/2025	56.09	56.40	55.10	55.26	392,845	55.26
8/22/2025	53.41	56.49	53.41	56.24	411,248	56.24
8/21/2025	51.89	53.45	51.89	53.21	612,722	53.21
8/20/2025	52.95	52.95	51.22	52.61	434,347	52.61
8/19/2025	53.04	53.83	52.75	53.04	340,048	53.04
8/18/2025	52.78	53.60	52.51	52.75	499,194	52.75
8/15/2025	54.10	54.10	52.40	52.75	452,415	52.75
8/14/2025	53.47	54.15	53.02	53.92	332,144	53.92
8/13/2025	53.67	54.89	53.62	54.82	444,084	54.82
8/12/2025	52.37	53.64	51.20	53.45	629,701	53.45
8/11/2025	51.50	52.13	50.51	50.83	648,938	50.83
8/08/2025	49.28	52.72	47.18	50.91	830,809	50.91
8/07/2025	48.90	48.90	46.72	47.17	364,963	47.17
8/06/2025	48.83	48.83	47.20	48.13	588,899	48.13
8/05/2025	49.89	50.15	48.57	49.21	431,919	49.21
8/04/2025	48.69	49.47	48.26	49.46	609,401	49.46
8/01/2025	48.45	49.49	47.53	48.91	552,177	48.91
7/31/2025	50.46	50.70	48.99	49.37	390,163	49.37
7/30/2025	52.34	52.34	50.62	51.12	367,527	51.12
7/29/2025	52.50	52.76	50.80	51.60	566,101	51.60
7/28/2025	51.10	52.51	50.89	51.87	492,884	51.87
7/25/2025	50.19	50.80	49.90	50.52	308,633	50.52
7/24/2025	52.06	52.42	50.20	50.65	481,252	50.65
7/23/2025	54.34	54.64	52.26	52.49	438,876	52.49
7/22/2025	54.93	55.61	53.81	54.38	321,446	54.38
7/21/2025	55.71	56.89	55.24	55.26	246,978	55.26
7/18/2025	56.17	56.17	54.96	54.98	304,398	54.98
7/17/2025	55.19	55.80	54.70	55.45	532,931	55.45
7/16/2025	55.28	55.28	53.95	55.13	236,317	55.13
7/15/2025	56.98	57.34	55.15	55.20	503,190	55.20
7/14/2025	56.69	56.73	55.09	56.03	314,993	56.03
7/11/2025	56.73	57.49	56.59	57.39	271,477	57.39
7/10/2025	57.48	58.90	57.43	57.76	368,338	57.76
7/09/2025	57.02	57.70	55.91	57.37	290,573	57.37
7/08/2025	55.41	57.40	54.76	57.06	448,396	57.06
7/07/2025	56.49	57.10	54.21	54.62	556,263	54.62
7/03/2025	56.81	57.96	56.79	57.47	182,903	57.47
7/02/2025	55.21	56.85	54.73	56.72	630,107	56.72
7/01/2025	52.70	56.00	52.32	55.30	884,925	55.30
6/30/2025	52.94	53.29	52.23	52.89	600,871	52.89
6/27/2025	52.90	53.35	51.95	52.82	861,584	52.82
6/26/2025	52.47	53.53	51.70	52.83	679,811	52.83
6/25/2025	52.66	52.66	51.58	52.28	607,488	52.28
6/24/2025	52.60	53.25	52.30	52.59	401,348	52.59
6/23/2025	51.00	51.76	50.25	51.71	506,396	51.71
6/20/2025	50.74	51.10	50.05	51.00	1,166,595	51.00
6/18/2025	50.18	51.02	49.63	50.33	432,695	50.33
6/17/2025	49.96	50.73	49.80	49.91	480,806	49.91
6/16/2025	49.81	50.87	49.40	50.84	393,916	50.84
6/13/2025	50.88	50.90	49.08	49.15	400,082	49.15
6/12/2025	50.46	51.35	50.10	50.96	493,070	50.96
6/11/2025	51.66	52.42	50.55	50.92	359,674	50.92
6/10/2025	51.14	52.16	51.14	51.44	270,012	51.44
6/09/2025	50.00	51.75	50.00	50.90	406,320	50.90
6/06/2025	48.58	49.45	48.12	49.40	517,627	49.40
6/05/2025	48.20	48.27	47.04	47.47	424,707	47.47
6/04/2025	47.71	48.20	47.10	47.92	542,536	47.92
6/03/2025	44.34	46.70	44.04	46.60	317,197	46.60
6/02/2025	44.32	44.66	43.85	44.31	257,572	44.31
5/30/2025	45.08	45.34	43.85	44.40	370,195	44.40
5/29/2025	46.42	46.76	45.20	45.60	200,423	45.60
5/28/2025	46.73	46.73	45.50	45.59	269,917	45.59
5/27/2025	46.03	46.71	45.48	46.61	458,912	46.61