Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	58.17	58.87	55.89	56.47	56.47	-3.16%	179,986
Jan 22, 2026	59.76	60.44	57.73	58.31	58.31	-1.24%	234,736
Jan 21, 2026	57.83	59.56	57.18	59.04	59.04	4.79%	251,689
Jan 20, 2026	55.25	57.43	55.12	56.34	56.34	-0.98%	262,887
Jan 16, 2026	58.00	58.29	56.79	56.90	56.90	-0.99%	247,696
Jan 15, 2026	56.54	57.98	56.20	57.47	57.47	2.97%	418,149
Jan 14, 2026	53.96	56.32	53.96	55.81	55.81	2.86%	387,941
Jan 13, 2026	54.68	55.65	54.06	54.26	54.26	-0.06%	280,566
Jan 12, 2026	54.57	54.95	53.60	54.29	54.29	-1.43%	230,837
Jan 9, 2026	54.92	55.36	54.20	55.08	55.08	0.29%	227,876
Jan 8, 2026	53.22	55.33	53.18	54.92	54.92	2.16%	254,511
Jan 7, 2026	54.27	54.29	52.54	53.76	53.76	-1.97%	237,433
Jan 6, 2026	52.36	54.94	52.08	54.84	54.84	5.40%	357,576
Jan 5, 2026	51.65	54.17	51.65	52.03	52.03	1.17%	331,102
Jan 2, 2026	50.47	51.55	50.27	51.43	51.43	4.24%	265,462
Dec 31, 2025	50.24	50.38	49.13	49.34	49.34	-1.10%	201,844
Dec 30, 2025	50.11	50.58	49.89	49.89	49.89	-0.26%	148,514
Dec 29, 2025	50.04	50.82	49.55	50.02	50.02	-0.73%	172,858
Dec 26, 2025	50.56	50.67	50.04	50.39	50.39	0.30%	133,681
Dec 24, 2025	50.02	50.51	49.99	50.24	50.24	0.22%	103,546
Dec 23, 2025	50.19	50.55	49.62	50.13	50.13	-0.87%	210,178
Dec 22, 2025	51.69	52.41	50.47	50.57	50.57	-0.65%	293,299
Dec 19, 2025	50.94	52.64	50.61	50.90	50.90	0.08%	646,962
Dec 18, 2025	51.19	51.71	50.49	50.86	50.86	1.74%	353,979
Dec 17, 2025	50.40	51.42	49.82	49.99	49.99	-0.79%	330,354
Dec 16, 2025	50.59	50.79	49.82	50.39	50.39	-0.30%	296,712
Dec 15, 2025	51.03	51.03	49.50	50.54	50.54	-0.10%	372,170
Dec 12, 2025	51.65	52.63	50.24	50.59	50.59	-2.73%	333,109
Dec 11, 2025	52.64	53.00	51.80	52.01	52.01	-1.44%	240,924
Dec 10, 2025	51.36	53.20	50.32	52.77	52.77	2.67%	341,611
Dec 9, 2025	52.12	52.45	51.27	51.40	51.40	-1.72%	294,816
Dec 8, 2025	53.41	53.52	51.96	52.30	52.30	-0.53%	349,948
Dec 5, 2025	51.95	53.21	51.75	52.58	52.58	1.72%	280,153
Dec 4, 2025	51.14	52.33	50.36	51.69	51.69	0.70%	404,410
Dec 3, 2025	47.22	51.71	47.06	51.33	51.33	9.63%	889,337
Dec 2, 2025	46.75	47.13	45.58	46.82	46.82	1.41%	1,278,892
Dec 1, 2025	45.50	46.54	45.35	46.17	46.17	-0.09%	477,873
Nov 28, 2025	46.32	46.62	45.86	46.21	46.21	0.22%	350,572
Nov 26, 2025	45.09	46.43	44.77	46.11	46.11	2.04%	797,348
Nov 25, 2025	44.55	46.17	44.55	45.19	45.19	-0.53%	604,028
Nov 24, 2025	44.74	46.00	44.41	45.43	45.43	1.54%	396,807
Nov 21, 2025	42.45	45.29	42.34	44.74	44.74	5.62%	350,927
Nov 20, 2025	44.05	44.95	42.28	42.36	42.36	-1.79%	504,812
Nov 19, 2025	43.39	43.95	42.90	43.13	43.13	0.05%	340,350
Nov 18, 2025	43.13	43.80	42.89	43.11	43.11	-1.44%	334,678
Nov 17, 2025	43.90	44.77	43.14	43.74	43.74	-1.86%	489,897
Nov 14, 2025	43.80	45.11	43.50	44.57	44.57	-0.96%	311,523
Nov 13, 2025	46.00	46.70	44.83	45.00	45.00	-3.76%	375,315
Nov 12, 2025	47.40	47.88	46.51	46.76	46.76	-0.28%	347,234
Nov 11, 2025	46.56	46.97	46.08	46.89	46.89	0.60%	292,322