Data I/O Corporation
DAIONASDAQTechnology● Active
$3.60
+$0.00(+0.00%)
Market Cap$33819919
P/E Ratio—
52W High$4.49
52W Low$2.16
Data I/O Corporation（DAIO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
daio · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.52
Sep 9, 2021
-52.1% from here
5-Year Low5Y
$1.88
Apr 21, 2025
+91.5% from low
IPO Priceadj.
$8.75
Jan 3, 1989
-58.9% since IPO
1 Year Ago
$2.83
Jun 9, 2025
+27.2% in 1Y
5 Years Ago
$6.19
Jun 9, 2021
-41.8% in 5Y
10 Years Ago
$2.59
Jun 9, 2016
+39.0% in 10Y
Historical Price Data · DAIO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.60 | $3.66 | $3.53 | $3.60 | $3.60 | 36K | +0.00% |
| Jun 5, 2026 | $3.84 | $3.85 | $3.56 | $3.60 | $3.60 | 88K | -6.25% |
| Jun 4, 2026 | $4.00 | $4.14 | $3.80 | $3.93 | $3.93 | 51K | -1.75% |
| Jun 3, 2026 | $4.15 | $4.15 | $3.92 | $4.08 | $4.08 | 100K | -1.69% |
| Jun 2, 2026 | $4.25 | $4.30 | $4.03 | $4.16 | $4.16 | 61K | -2.12% |
| Jun 1, 2026 | $4.30 | $4.40 | $3.93 | $4.26 | $4.26 | 344K | -0.93% |
| May 29, 2026 | $4.22 | $4.49 | $4.06 | $4.23 | $4.23 | 427K | +0.24% |
| May 28, 2026 | $3.22 | $4.44 | $3.21 | $4.25 | $4.25 | 896K | +31.99% |
| May 27, 2026 | $3.18 | $3.27 | $3.11 | $3.19 | $3.19 | 57K | +0.31% |
| May 26, 2026 | $3.13 | $3.20 | $3.07 | $3.15 | $3.15 | 44K | +0.64% |
| May 22, 2026 | $3.05 | $3.19 | $3.05 | $3.18 | $3.18 | 48K | +4.26% |
| May 21, 2026 | $3.19 | $3.19 | $2.98 | $3.05 | $3.05 | 57K | -4.39% |
| May 20, 2026 | $3.03 | $3.17 | $2.99 | $3.17 | $3.17 | 40K | +4.62% |
| May 19, 2026 | $3.01 | $3.19 | $2.96 | $3.10 | $3.10 | 27K | +2.99% |
| May 18, 2026 | $3.24 | $3.24 | $3.00 | $3.02 | $3.02 | 62K | -6.79% |
| May 15, 2026 | $2.76 | $3.29 | $2.76 | $3.20 | $3.20 | 329K | +15.94% |
| May 14, 2026 | $2.81 | $3.08 | $2.72 | $2.91 | $2.91 | 258K | +3.56% |
| May 13, 2026 | $2.83 | $2.92 | $2.68 | $2.77 | $2.77 | 10K | -2.12% |
| May 12, 2026 | $2.96 | $2.96 | $2.85 | $2.88 | $2.88 | 8K | -2.70% |
| May 11, 2026 | $2.83 | $3.11 | $2.67 | $2.91 | $2.91 | 59K | +2.83% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DAIO
Jan 1 → Dec 31 · 6 years2026+12.9%$3.19 → $3.60
+12.9%
2025+10.1%$2.88 → $3.17
+10.1%
2024-5.1%$2.92 → $2.77
-5.1%
2023-26.3%$3.99 → $2.94
-26.3%
2022-15.2%$4.68 → $3.97
-15.2%
2021-25.4%$6.18 → $4.61
-25.4%
Best Year2026 · +12.9%
Worst Year2023 · -26.3%
Positive Years2 / 6
Avg Annual Return-8.2%
6Y Total Return-41.7%
6Y CAGR~-8.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in DAIO?
If you invested $1,000 in DAIO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,390
Total Return+39.0%
CAGR~+3.3% / yr
Profit+$390
Based on Jun 9, 2016 · $2.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Data I/O Corporation（DAIO）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DAIO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DAIO 历史股价FMP 日线复权 OHLCV