Dyaco International Inc. (TPE:1598)
Taiwan · Delayed Price · Currency is TWD 22.95
+2.00 (9.55%)
Sep 19, 2025, 1:30 PM CST
Dyaco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 22.00 | 23.00 | 22.00 | 22.95 | 22.95 | 9.55% | 2,962,996 |
| Sep 18, 2025 | 21.20 | 21.20 | 20.95 | 20.95 | 20.95 | -0.48% | 52,016 |
| Sep 17, 2025 | 21.00 | 21.35 | 20.90 | 21.05 | 21.05 | 0.48% | 143,060 |
| Sep 16, 2025 | 20.95 | 21.25 | 20.95 | 20.95 | 20.95 | - | 60,718 |
| Sep 15, 2025 | 20.80 | 21.20 | 20.80 | 20.95 | 20.95 | 0.72% | 99,060 |
| Sep 12, 2025 | 21.15 | 21.15 | 20.75 | 20.80 | 20.80 | 0.24% | 45,310 |
| Sep 11, 2025 | 21.00 | 21.00 | 20.70 | 20.75 | 20.75 | -0.95% | 172,210 |
| Sep 10, 2025 | 21.40 | 21.40 | 20.85 | 20.95 | 20.95 | -2.10% | 180,344 |
| Sep 9, 2025 | 21.55 | 21.55 | 21.40 | 21.40 | 21.40 | -0.47% | 48,105 |
| Sep 8, 2025 | 21.35 | 21.60 | 21.35 | 21.50 | 21.50 | - | 54,000 |
| Sep 5, 2025 | 21.45 | 21.70 | 21.40 | 21.50 | 21.50 | - | 96,007 |
| Sep 4, 2025 | 21.25 | 21.90 | 21.25 | 21.50 | 21.50 | 1.18% | 131,030 |
| Sep 3, 2025 | 21.00 | 21.45 | 21.00 | 21.25 | 21.25 | 2.16% | 131,100 |
| Sep 2, 2025 | 20.95 | 21.10 | 20.70 | 20.80 | 20.80 | - | 74,010 |
| Sep 1, 2025 | 21.40 | 21.40 | 20.75 | 20.80 | 20.80 | -1.89% | 190,207 |
| Aug 29, 2025 | 21.45 | 21.45 | 21.15 | 21.20 | 21.20 | -0.24% | 62,050 |
| Aug 28, 2025 | 21.45 | 21.65 | 21.25 | 21.25 | 21.25 | -0.47% | 113,142 |
| Aug 27, 2025 | 21.65 | 21.75 | 21.25 | 21.35 | 21.35 | -1.39% | 166,141 |
| Aug 26, 2025 | 21.85 | 21.95 | 21.65 | 21.65 | 21.65 | -1.37% | 76,025 |
| Aug 25, 2025 | 22.35 | 22.40 | 21.95 | 21.95 | 21.95 | - | 168,010 |
| Aug 22, 2025 | 22.30 | 22.35 | 21.95 | 21.95 | 21.95 | -2.01% | 77,533 |
| Aug 21, 2025 | 22.45 | 22.50 | 22.30 | 22.40 | 22.40 | 0.45% | 139,101 |
| Aug 20, 2025 | 22.45 | 22.50 | 22.05 | 22.30 | 22.30 | - | 226,308 |
| Aug 19, 2025 | 22.30 | 22.45 | 22.00 | 22.30 | 22.30 | 0.22% | 158,500 |
| Aug 18, 2025 | 21.80 | 22.35 | 21.50 | 22.25 | 22.25 | 2.77% | 312,220 |
| Aug 15, 2025 | 21.20 | 21.65 | 21.10 | 21.65 | 21.65 | 1.17% | 206,376 |
| Aug 14, 2025 | 21.30 | 21.40 | 21.15 | 21.40 | 21.40 | - | 88,051 |
| Aug 13, 2025 | 21.65 | 21.80 | 21.20 | 21.40 | 21.40 | - | 86,764 |
| Aug 12, 2025 | 21.25 | 21.50 | 21.00 | 21.40 | 21.40 | - | 191,085 |
| Aug 11, 2025 | 21.60 | 21.60 | 21.00 | 21.40 | 21.40 | -1.83% | 83,326 |
| Aug 8, 2025 | 21.25 | 21.80 | 21.25 | 21.80 | 21.80 | 1.16% | 61,646 |
| Aug 7, 2025 | 21.80 | 21.80 | 21.40 | 21.55 | 21.55 | -1.15% | 74,000 |
| Aug 6, 2025 | 21.95 | 22.10 | 21.80 | 21.80 | 21.80 | -0.91% | 86,035 |
| Aug 5, 2025 | 21.90 | 22.00 | 21.50 | 22.00 | 22.00 | 0.92% | 202,570 |
| Aug 4, 2025 | 21.30 | 21.80 | 21.20 | 21.80 | 21.80 | 2.11% | 223,077 |
| Aug 1, 2025 | 21.15 | 21.40 | 21.10 | 21.35 | 21.35 | - | 134,984 |
| Jul 31, 2025 | 21.40 | 21.55 | 21.05 | 21.35 | 21.35 | -0.23% | 157,100 |
| Jul 30, 2025 | 21.55 | 21.55 | 21.15 | 21.40 | 21.40 | - | 59,020 |
| Jul 29, 2025 | 21.50 | 21.80 | 21.10 | 21.40 | 21.40 | -0.47% | 98,000 |
| Jul 28, 2025 | 21.45 | 21.90 | 21.40 | 21.50 | 21.50 | 1.18% | 119,687 |
| Jul 25, 2025 | 21.40 | 21.55 | 21.20 | 21.25 | 21.25 | -2.07% | 103,473 |
| Jul 24, 2025 | 21.45 | 21.75 | 21.20 | 21.70 | 21.70 | 0.70% | 85,646 |
| Jul 23, 2025 | 21.25 | 21.60 | 21.05 | 21.55 | 21.55 | 3.61% | 159,670 |
| Jul 22, 2025 | 21.75 | 21.80 | 20.80 | 20.80 | 20.80 | -3.03% | 216,494 |
| Jul 21, 2025 | 21.55 | 21.55 | 21.30 | 21.45 | 21.45 | -0.46% | 84,309 |
| Jul 18, 2025 | 22.05 | 22.20 | 21.50 | 21.55 | 21.55 | -0.92% | 62,375 |
| Jul 17, 2025 | 21.70 | 21.95 | 21.40 | 21.75 | 21.75 | 0.69% | 143,060 |
| Jul 16, 2025 | 21.35 | 21.60 | 21.25 | 21.60 | 21.60 | 0.93% | 106,360 |
| Jul 15, 2025 | 21.15 | 21.70 | 21.15 | 21.40 | 21.40 | -0.93% | 97,176 |
| Jul 14, 2025 | 21.30 | 21.80 | 21.25 | 21.60 | 21.60 | 0.70% | 37,000 |