Dyaco International Inc. (TPE:1598)
Taiwan · Delayed Price · Currency is TWD 21.20
-0.05 (-0.24%)
Aug 29, 2025, 10:31 AM CST
Dyaco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.45 | 21.45 | 21.15 | 21.20 | - | -0.24% | 38,334 |
| Aug 28, 2025 | 21.45 | 21.65 | 21.25 | 21.25 | 21.25 | -0.47% | 111,854 |
| Aug 27, 2025 | 21.65 | 21.75 | 21.25 | 21.35 | 21.35 | -1.39% | 171,617 |
| Aug 26, 2025 | 21.85 | 21.95 | 21.65 | 21.65 | 21.65 | -1.37% | 77,957 |
| Aug 25, 2025 | 22.35 | 22.40 | 21.95 | 21.95 | 21.95 | - | 169,084 |
| Aug 22, 2025 | 22.30 | 22.35 | 21.95 | 21.95 | 21.95 | -2.01% | 80,098 |
| Aug 21, 2025 | 22.45 | 22.50 | 22.30 | 22.40 | 22.40 | 0.45% | 141,761 |
| Aug 20, 2025 | 22.45 | 22.50 | 22.05 | 22.30 | 22.30 | - | 228,996 |
| Aug 19, 2025 | 22.30 | 22.45 | 22.00 | 22.30 | 22.30 | 0.22% | 162,975 |
| Aug 18, 2025 | 21.80 | 22.35 | 21.50 | 22.25 | 22.25 | 2.77% | 315,839 |
| Aug 15, 2025 | 21.20 | 21.65 | 21.10 | 21.65 | 21.65 | 1.17% | 208,351 |
| Aug 14, 2025 | 21.30 | 21.40 | 21.15 | 21.40 | 21.40 | - | 91,878 |
| Aug 13, 2025 | 21.65 | 21.80 | 21.20 | 21.40 | 21.40 | - | 89,251 |
| Aug 12, 2025 | 21.25 | 21.50 | 21.00 | 21.40 | 21.40 | - | 195,513 |
| Aug 11, 2025 | 21.60 | 21.60 | 21.00 | 21.40 | 21.40 | -1.83% | 83,713 |
| Aug 8, 2025 | 21.25 | 21.80 | 21.25 | 21.80 | 21.80 | 1.16% | 62,417 |
| Aug 7, 2025 | 21.80 | 21.80 | 21.40 | 21.55 | 21.55 | -1.15% | 75,485 |
| Aug 6, 2025 | 21.95 | 22.10 | 21.80 | 21.80 | 21.80 | -0.91% | 87,971 |
| Aug 5, 2025 | 21.90 | 22.00 | 21.50 | 22.00 | 22.00 | 0.92% | 205,067 |
| Aug 4, 2025 | 21.30 | 21.80 | 21.20 | 21.80 | 21.80 | 2.11% | 226,196 |
| 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% | 157,438 |
| Jul 30, 2025 | 21.55 | 21.55 | 21.15 | 21.40 | 21.40 | - | 59,413 |
| Jul 29, 2025 | 21.50 | 21.80 | 21.10 | 21.40 | 21.40 | -0.47% | 100,790 |
| Jul 28, 2025 | 21.45 | 21.90 | 21.40 | 21.50 | 21.50 | 1.18% | 121,304 |
| Jul 25, 2025 | 21.40 | 21.55 | 21.20 | 21.25 | 21.25 | -2.07% | 105,348 |
| Jul 24, 2025 | 21.45 | 21.75 | 21.20 | 21.70 | 21.70 | 0.70% | 87,009 |
| Jul 23, 2025 | 21.25 | 21.60 | 21.05 | 21.55 | 21.55 | 3.61% | 161,987 |
| Jul 22, 2025 | 21.75 | 21.80 | 20.80 | 20.80 | 20.80 | -3.03% | 218,740 |
| Jul 21, 2025 | 21.55 | 21.55 | 21.30 | 21.45 | 21.45 | -0.46% | 85,616 |
| Jul 18, 2025 | 22.05 | 22.20 | 21.50 | 21.55 | 21.55 | -0.92% | 65,729 |
| Jul 17, 2025 | 21.70 | 21.95 | 21.40 | 21.75 | 21.75 | 0.69% | 143,890 |
| Jul 16, 2025 | 21.35 | 21.60 | 21.25 | 21.60 | 21.60 | 0.93% | 107,292 |
| Jul 15, 2025 | 21.15 | 21.70 | 21.15 | 21.40 | 21.40 | -0.93% | 99,017 |
| Jul 14, 2025 | 21.30 | 21.80 | 21.25 | 21.60 | 21.60 | 0.70% | 37,159 |
| Jul 11, 2025 | 21.30 | 21.85 | 21.20 | 21.45 | 21.45 | - | 99,123 |
| Jul 10, 2025 | 21.65 | 21.70 | 21.25 | 21.45 | 21.45 | -2.50% | 112,279 |
| Jul 9, 2025 | 21.45 | 22.00 | 21.25 | 22.00 | 22.00 | 3.29% | 38,022 |
| Jul 8, 2025 | 21.55 | 21.55 | 20.95 | 21.30 | 21.30 | -1.16% | 109,170 |
| Jul 7, 2025 | 21.25 | 21.60 | 21.15 | 21.55 | 21.55 | 0.70% | 47,701 |
| Jul 4, 2025 | 21.90 | 21.95 | 21.40 | 21.40 | 21.40 | -3.17% | 97,614 |
| Jul 3, 2025 | 21.85 | 22.20 | 21.85 | 22.10 | 22.10 | 1.14% | 86,546 |
| Jul 2, 2025 | 21.80 | 22.00 | 21.70 | 21.85 | 21.85 | 0.23% | 34,563 |
| Jul 1, 2025 | 21.75 | 22.10 | 21.60 | 21.80 | 21.80 | 0.23% | 99,221 |
| Jun 30, 2025 | 21.95 | 21.95 | 21.50 | 21.75 | 21.75 | -0.91% | 152,971 |
| Jun 27, 2025 | 21.50 | 22.20 | 21.50 | 21.95 | 21.95 | 0.92% | 116,620 |
| Jun 26, 2025 | 21.65 | 22.10 | 21.55 | 21.75 | 21.75 | 0.46% | 145,999 |
| Jun 25, 2025 | 21.80 | 21.90 | 21.50 | 21.65 | 21.65 | -0.69% | 81,426 |
| Jun 24, 2025 | 21.75 | 21.90 | 21.50 | 21.80 | 21.80 | 2.11% | 163,783 |
| Jun 23, 2025 | 21.55 | 21.55 | 20.70 | 21.35 | 21.35 | -1.39% | 403,014 |