Diodes Incorporated - Common Stock (DIOD)

Historical Prices For Diodes Incorporated - Common Stock (DIOD)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/23/2025	44.23	45.38	44.22	45.05	379,781	45.05
5/22/2025	46.73	47.58	45.79	45.83	390,123	45.83
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