Dyaco International Inc. (TPE:1598)
Taiwan · Delayed Price · Currency is TWD 21.35
-0.05 (-0.23%)
Aug 1, 2025, 2:36 PM CST
Dyaco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 22.25 | 22.25 | 21.60 | 21.65 | 21.65 | -2.70% | 307,858 |
| Jun 19, 2025 | 23.95 | 23.95 | 22.20 | 22.25 | 22.25 | -9.18% | 805,251 |
| Jun 18, 2025 | 23.85 | 24.50 | 23.35 | 24.50 | 24.50 | 2.08% | 778,680 |
| Jun 17, 2025 | 23.85 | 24.65 | 23.70 | 24.00 | 24.00 | - | 874,801 |
| Jun 16, 2025 | 23.30 | 24.05 | 22.95 | 24.00 | 24.00 | 2.56% | 460,918 |
| Jun 13, 2025 | 22.95 | 23.65 | 22.90 | 23.40 | 23.40 | - | 724,326 |
| Jun 12, 2025 | 23.30 | 23.60 | 23.15 | 23.40 | 23.40 | 0.86% | 260,170 |
| Jun 11, 2025 | 23.80 | 23.95 | 22.80 | 23.20 | 23.20 | -3.33% | 2,136,724 |
| Jun 10, 2025 | 24.25 | 24.25 | 23.60 | 24.00 | 24.00 | - | 244,017 |
| Jun 9, 2025 | 24.40 | 24.55 | 23.70 | 24.00 | 24.00 | -1.44% | 327,983 |
| Jun 6, 2025 | 24.00 | 24.70 | 24.00 | 24.35 | 24.35 | 0.62% | 547,710 |
| Jun 5, 2025 | 24.50 | 24.65 | 23.65 | 24.20 | 24.20 | 2.54% | 793,566 |
| Jun 4, 2025 | 22.55 | 23.95 | 22.55 | 23.60 | 23.60 | 6.79% | 585,147 |
| Jun 3, 2025 | 22.30 | 22.60 | 22.05 | 22.10 | 22.10 | 0.23% | 158,337 |
| Jun 2, 2025 | 22.25 | 23.40 | 21.95 | 22.05 | 22.05 | -2.86% | 433,421 |
| May 29, 2025 | 22.20 | 22.90 | 22.20 | 22.70 | 22.20 | 0.67% | 292,056 |
| May 28, 2025 | 22.50 | 22.70 | 22.50 | 22.55 | 22.05 | 0.67% | 189,682 |
| May 27, 2025 | 22.60 | 22.60 | 22.20 | 22.40 | 21.91 | -0.88% | 184,961 |
| May 26, 2025 | 22.35 | 22.70 | 22.35 | 22.60 | 22.10 | - | 113,034 |
| May 23, 2025 | 22.40 | 22.70 | 22.40 | 22.60 | 22.10 | 0.44% | 83,683 |