Diodes Incorporated - Common Stock (DIOD)

Historical Prices For Diodes Incorporated - Common Stock (DIOD)

Date Range:

2025-02-22 - 2025-05-22

Date	Open	High	Low	Close	Volume	Adjusted Close
5/21/2025	47.33	48.23	46.75	47.10	484,798	47.10
5/20/2025	47.70	48.06	47.42	47.96	363,706	47.96
5/19/2025	47.30	48.34	47.13	47.74	491,473	47.74
5/16/2025	48.44	48.74	47.77	48.62	411,594	48.62
5/15/2025	48.10	49.09	47.74	48.47	534,459	48.47
5/14/2025	48.44	49.17	47.52	48.72	810,646	48.72
5/13/2025	47.86	49.26	47.78	48.55	643,125	48.55
5/12/2025	47.44	48.99	46.98	47.57	669,722	47.57
5/09/2025	41.97	46.68	41.51	44.75	1,177,125	44.75
5/08/2025	40.01	40.93	39.23	39.93	456,622	39.93
5/07/2025	39.12	39.28	37.97	39.21	408,640	39.21
5/06/2025	38.82	39.33	38.46	38.71	339,058	38.71
5/05/2025	40.75	41.21	39.77	39.83	520,335	39.83
5/02/2025	39.96	41.79	39.95	41.05	292,865	41.05
5/01/2025	38.92	39.62	38.35	39.19	494,584	39.19
4/30/2025	37.17	38.49	36.74	38.40	356,213	38.40
4/29/2025	38.12	38.77	37.97	38.16	474,736	38.16
4/28/2025	38.41	39.31	38.11	38.69	337,612	38.69
4/25/2025	37.46	38.78	37.22	38.53	421,545	38.53
4/24/2025	36.76	38.77	36.76	38.23	694,676	38.23
4/23/2025	37.50	38.42	35.97	36.07	640,737	36.07
4/22/2025	35.35	35.75	34.61	35.67	557,183	35.67
4/21/2025	33.57	35.15	33.53	35.03	663,927	35.03
4/17/2025	34.25	35.09	33.72	34.26	635,096	34.26
4/16/2025	34.67	35.27	33.13	34.26	392,621	34.26
4/15/2025	36.10	37.00	35.44	35.62	320,717	35.62
4/14/2025	36.87	37.16	35.17	36.12	585,200	36.12
4/11/2025	35.14	35.97	33.66	35.61	715,810	35.61
4/10/2025	37.28	37.28	34.13	35.36	765,286	35.36
4/09/2025	34.63	39.89	34.40	39.53	1,105,357	39.53
4/08/2025	38.26	38.26	33.56	34.45	655,153	34.45
4/07/2025	35.04	37.79	33.14	36.68	1,082,044	36.68
4/04/2025	35.01	37.27	32.93	34.84	476,791	34.84
4/03/2025	40.93	41.92	36.97	37.03	802,835	37.03
4/02/2025	42.20	43.96	41.91	43.49	292,404	43.49
4/01/2025	43.01	43.64	42.03	43.08	317,524	43.08
3/31/2025	42.54	43.37	41.80	43.17	380,109	43.17
3/28/2025	45.80	45.80	42.92	43.32	307,857	43.32
3/27/2025	46.16	46.72	45.27	46.23	304,826	46.23
3/26/2025	46.84	47.31	45.55	46.52	263,232	46.52
3/25/2025	46.77	47.64	46.52	46.83	258,706	46.83
3/24/2025	46.55	47.53	45.13	46.92	428,431	46.92
3/21/2025	44.86	45.70	44.36	45.30	960,314	45.30
3/20/2025	46.35	47.26	45.47	45.66	350,010	45.66
3/19/2025	46.37	47.53	46.37	47.11	620,071	47.11
3/18/2025	46.73	47.30	45.34	46.55	931,078	46.55
3/17/2025	45.94	47.22	45.07	46.94	1,615,972	46.94
3/14/2025	46.72	47.14	45.75	46.03	1,325,658	46.03
3/13/2025	47.38	48.64	45.67	45.94	501,822	45.94
3/12/2025	46.11	47.33	45.90	47.29	467,328	47.29
3/11/2025	46.70	46.70	44.24	45.48	1,249,875	45.48
3/10/2025	48.27	48.61	45.98	46.38	446,264	46.38
3/07/2025	50.29	50.43	48.78	49.10	592,394	49.10
3/06/2025	47.86	50.49	47.58	49.85	329,679	49.85
3/05/2025	48.69	49.31	47.31	49.21	403,529	49.21
3/04/2025	46.99	48.99	46.56	48.23	563,337	48.23
3/03/2025	50.15	50.40	47.31	47.65	733,560	47.65
2/28/2025	50.05	50.47	48.39	49.38	743,593	49.38
2/27/2025	53.23	53.66	50.07	50.14	357,542	50.14
2/26/2025	53.91	54.66	52.88	53.79	280,163	53.79
2/25/2025	54.44	54.58	52.98	54.00	532,387	54.00
2/24/2025	56.25	56.33	54.20	54.26	608,871	54.26