5 DAY PERFORMANCE
+6.22%
1 MONTH PERFORMANCE
+19.91%
3 MONTH PERFORMANCE
+10.14%
6 MONTH PERFORMANCE
+16.24%
YEAR-TO-DATE PERFORMANCE
+21.56%
1 YEAR PERFORMANCE
+4.49%
Diodes Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $59.86 | $59.98 (0.2%) | $61.36 | $58.95 | 485.73 K | $2.78 B |
| 01/27/2026 | $57.28 | $58.16 (1.54%) | $58.50 | $56.67 | 372.10 K | $2.70 B |
| 01/26/2026 | $56.16 | $56.85 (1.23%) | $57.11 | $56.05 | 237.10 K | $2.64 B |
| 01/23/2026 | $58.17 | $56.47 (-2.92%) | $58.87 | $55.89 | 320.55 K | $2.62 B |
| 01/22/2026 | $59.76 | $58.31 (-2.43%) | $60.44 | $57.73 | 235.04 K | $2.70 B |
| 01/21/2026 | $57.83 | $59.04 (2.09%) | $59.56 | $57.18 | 251.70 K | $2.74 B |
| 01/20/2026 | $55.25 | $56.34 (1.97%) | $57.43 | $55.12 | 262.90 K | $2.61 B |
| 01/16/2026 | $58.00 | $56.90 (-1.9%) | $58.29 | $56.79 | 247.70 K | $2.64 B |
| 01/15/2026 | $56.54 | $57.47 (1.64%) | $57.98 | $56.20 | 418.15 K | $2.67 B |
| 01/14/2026 | $53.96 | $55.81 (3.43%) | $56.32 | $53.96 | 387.94 K | $2.59 B |
| 01/13/2026 | $54.68 | $54.26 (-0.77%) | $55.65 | $54.06 | 280.60 K | $2.52 B |
| 01/12/2026 | $54.57 | $54.29 (-0.51%) | $54.95 | $53.60 | 230.84 K | $2.52 B |
| 01/09/2026 | $54.92 | $55.08 (0.29%) | $55.36 | $54.20 | 227.90 K | $2.55 B |
| 01/08/2026 | $53.22 | $54.92 (3.19%) | $55.33 | $53.18 | 254.51 K | $2.55 B |
| 01/07/2026 | $54.27 | $53.76 (-0.94%) | $54.29 | $52.54 | 237.43 K | $2.49 B |
| 01/06/2026 | $52.36 | $54.84 (4.74%) | $54.94 | $52.08 | 357.60 K | $2.54 B |
| 01/05/2026 | $51.65 | $52.03 (0.74%) | $54.17 | $51.65 | 331.10 K | $2.41 B |
| 01/02/2026 | $50.47 | $51.43 (1.9%) | $51.55 | $50.27 | 265.50 K | $2.39 B |
| 12/31/2025 | $50.24 | $49.34 (-1.79%) | $50.38 | $49.13 | 201.84 K | $2.29 B |
| 12/30/2025 | $50.11 | $49.89 (-0.44%) | $50.58 | $49.89 | 148.51 K | $2.31 B |
| 12/29/2025 | $50.04 | $50.02 (-0.04%) | $50.82 | $49.55 | 172.90 K | $2.32 B |
| 12/26/2025 | $50.56 | $50.39 (-0.34%) | $50.67 | $50.04 | 133.70 K | $2.34 B |
| 12/24/2025 | $50.02 | $50.24 (0.44%) | $50.51 | $49.99 | 103.55 K | $2.33 B |
| 12/23/2025 | $50.19 | $50.13 (-0.12%) | $50.55 | $49.62 | 210.20 K | $2.33 B |
| 12/22/2025 | $51.69 | $50.57 (-2.17%) | $52.41 | $50.47 | 293.30 K | $2.35 B |
| 12/19/2025 | $50.94 | $50.90 (-0.08%) | $52.64 | $50.61 | 646.96 K | $2.36 B |
| 12/18/2025 | $51.19 | $50.86 (-0.64%) | $51.71 | $50.49 | 354.00 K | $2.36 B |
| 12/17/2025 | $50.40 | $49.99 (-0.81%) | $51.42 | $49.82 | 330.35 K | $2.32 B |
| 12/16/2025 | $50.59 | $50.39 (-0.4%) | $50.79 | $49.82 | 296.71 K | $2.34 B |
| 12/15/2025 | $51.03 | $50.54 (-0.96%) | $51.03 | $49.50 | 372.20 K | $2.34 B |
| 12/12/2025 | $51.65 | $50.59 (-2.05%) | $52.63 | $50.24 | 333.11 K | $2.35 B |
| 12/11/2025 | $52.64 | $52.01 (-1.2%) | $53.00 | $51.80 | 240.92 K | $2.41 B |
| 12/10/2025 | $51.36 | $52.77 (2.75%) | $53.20 | $50.32 | 341.61 K | $2.45 B |
| 12/09/2025 | $52.12 | $51.40 (-1.38%) | $52.45 | $51.27 | 294.82 K | $2.38 B |
| 12/08/2025 | $53.41 | $52.30 (-2.08%) | $53.52 | $51.96 | 349.95 K | $2.43 B |
| 12/05/2025 | $51.95 | $52.58 (1.21%) | $53.21 | $51.75 | 280.20 K | $2.44 B |
| 12/04/2025 | $51.14 | $51.69 (1.08%) | $52.33 | $50.36 | 404.41 K | $2.40 B |
| 12/03/2025 | $47.22 | $51.33 (8.7%) | $51.71 | $47.06 | 889.34 K | $2.38 B |
| 12/02/2025 | $46.75 | $46.82 (0.15%) | $47.13 | $45.58 | 1.28 M | $2.17 B |
| 12/01/2025 | $45.50 | $46.17 (1.47%) | $46.54 | $45.35 | 477.90 K | $2.14 B |
| 11/28/2025 | $46.32 | $46.21 (-0.24%) | $46.62 | $45.86 | 350.60 K | $2.14 B |
| 11/26/2025 | $45.09 | $46.11 (2.26%) | $46.43 | $44.77 | 797.35 K | $2.14 B |
| 11/25/2025 | $44.55 | $45.19 (1.44%) | $46.17 | $44.55 | 604.03 K | $2.10 B |
| 11/24/2025 | $44.74 | $45.43 (1.54%) | $46.00 | $44.41 | 396.81 K | $2.11 B |
| 11/21/2025 | $42.45 | $44.74 (5.39%) | $45.29 | $42.34 | 350.93 K | $2.08 B |
| 11/20/2025 | $44.05 | $42.36 (-3.84%) | $44.95 | $42.28 | 504.81 K | $1.96 B |
| 11/19/2025 | $43.39 | $43.13 (-0.6%) | $43.95 | $42.90 | 340.40 K | $2.00 B |
| 11/18/2025 | $43.13 | $43.11 (-0.05%) | $43.80 | $42.89 | 334.70 K | $2.00 B |
| 11/17/2025 | $43.90 | $43.74 (-0.36%) | $44.77 | $43.14 | 489.90 K | $2.03 B |
| 11/14/2025 | $43.80 | $44.57 (1.76%) | $45.11 | $43.50 | 311.52 K | $2.07 B |
| 11/13/2025 | $46.00 | $45.00 (-2.17%) | $46.70 | $44.83 | 375.32 K | $2.09 B |
| 11/12/2025 | $47.40 | $46.76 (-1.35%) | $47.88 | $46.51 | 347.23 K | $2.17 B |
| 11/11/2025 | $46.56 | $46.89 (0.71%) | $46.97 | $46.08 | 292.32 K | $2.17 B |
| 11/10/2025 | $44.35 | $46.61 (5.1%) | $46.66 | $44.26 | 505.70 K | $2.16 B |
| 11/07/2025 | $46.62 | $44.28 (-5.02%) | $47.50 | $43.27 | 766.62 K | $2.05 B |
| 11/06/2025 | $52.03 | $51.80 (-0.44%) | $52.29 | $51.08 | 330.80 K | $2.40 B |
| 11/05/2025 | $50.88 | $52.39 (2.97%) | $52.86 | $50.27 | 235.50 K | $2.43 B |
| 11/04/2025 | $52.07 | $50.88 (-2.29%) | $52.61 | $50.74 | 210.80 K | $2.36 B |
| 11/03/2025 | $53.58 | $53.26 (-0.6%) | $53.93 | $52.07 | 271.04 K | $2.47 B |
| 10/31/2025 | $52.74 | $53.36 (1.18%) | $53.54 | $52.50 | 255.55 K | $2.48 B |
| 10/30/2025 | $54.27 | $52.90 (-2.52%) | $55.11 | $52.74 | 286.85 K | $2.45 B |
| 10/29/2025 | $56.12 | $54.46 (-2.96%) | $56.12 | $53.96 | 254.93 K | $2.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
