Diodes Incorporated - Common Stock (DIOD)

Historical Prices For Diodes Incorporated - Common Stock (DIOD)

Date Range:

2025-07-07 - 2025-10-07

Date	Open	High	Low	Close	Volume	Adjusted Close
10/06/2025	53.58	53.58	52.70	53.02	283,648	53.02
10/03/2025	53.07	53.93	51.98	52.58	490,091	52.58
10/02/2025	52.42	53.17	51.95	52.65	289,831	52.65
10/01/2025	52.50	53.20	50.95	51.57	388,135	51.57
9/30/2025	52.75	53.21	52.19	53.21	328,678	53.21
9/29/2025	53.87	53.87	52.49	52.76	586,438	52.76
9/26/2025	53.01	53.23	51.60	53.10	340,733	53.10
9/25/2025	53.99	54.44	52.72	52.98	411,577	52.98
9/24/2025	54.97	55.60	54.44	54.99	418,582	54.99
9/23/2025	55.37	55.78	54.29	54.88	404,472	54.88
9/22/2025	54.03	55.24	54.03	54.97	408,357	54.97
9/19/2025	56.55	56.55	53.40	53.94	1,238,320	53.94
9/18/2025	55.98	56.87	55.32	56.55	445,842	56.55
9/17/2025	54.40	55.87	53.64	54.26	392,213	54.26
9/16/2025	54.49	54.91	54.15	54.60	496,336	54.60
9/15/2025	52.96	54.31	52.64	54.26	551,600	54.26
9/12/2025	54.38	54.38	52.46	52.62	345,665	52.62
9/11/2025	53.02	54.34	52.78	54.32	430,060	54.32
9/10/2025	53.50	53.67	52.21	52.53	281,959	52.53
9/09/2025	53.20	53.49	52.35	53.05	314,334	53.05
9/08/2025	53.60	53.91	52.13	53.25	417,768	53.25
9/05/2025	53.72	54.38	52.93	53.06	332,594	53.06
9/04/2025	52.20	53.47	51.50	53.45	408,309	53.45
9/03/2025	53.20	53.49	51.93	52.65	847,396	52.65
9/02/2025	52.98	53.41	52.24	53.20	372,209	53.20
8/29/2025	55.73	55.89	54.20	54.44	575,334	54.44
8/28/2025	56.58	56.58	55.78	55.82	546,872	55.82
8/27/2025	55.85	56.41	55.07	56.19	514,629	56.19
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