Dyaco International Inc. (TPE:1598)
Taiwan · Delayed Price · Currency is TWD 19.65
-0.20 (-1.01%)
Aug 19, 2026, 1:33 PM CST
Dyaco International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 20.10 | 20.15 | 19.80 | 19.85 | 19.85 | -0.75% | 742,553 |
| Aug 17, 2026 | 20.55 | 20.80 | 19.90 | 20.00 | 20.00 | -2.68% | 406,006 |
| Aug 14, 2026 | 20.20 | 20.75 | 20.05 | 20.55 | 20.55 | 1.73% | 538,508 |
| Aug 13, 2026 | 20.65 | 20.65 | 20.10 | 20.20 | 20.20 | -1.94% | 249,917 |
| Aug 12, 2026 | 20.60 | 20.70 | 20.40 | 20.60 | 20.60 | - | 257,178 |
| Aug 11, 2026 | 20.45 | 20.65 | 20.20 | 20.60 | 20.60 | 1.23% | 363,241 |
| Aug 10, 2026 | 20.45 | 20.45 | 20.15 | 20.35 | 20.35 | 0.25% | 117,655 |
| Aug 7, 2026 | 20.10 | 20.40 | 20.00 | 20.30 | 20.30 | 1.50% | 241,234 |
| Aug 6, 2026 | 20.10 | 20.10 | 19.85 | 20.00 | 20.00 | -0.74% | 128,523 |
| Aug 5, 2026 | 20.45 | 20.50 | 20.05 | 20.15 | 20.15 | -1.47% | 317,714 |
| Aug 4, 2026 | 19.85 | 20.50 | 19.70 | 20.45 | 20.45 | 1.49% | 313,521 |
| Aug 3, 2026 | 20.05 | 20.15 | 19.65 | 20.15 | 20.15 | 0.25% | 310,304 |
| Jul 31, 2026 | 20.30 | 20.70 | 20.00 | 20.10 | 20.10 | 1.52% | 452,819 |
| Jul 30, 2026 | 20.65 | 21.10 | 19.80 | 19.80 | 19.80 | -4.58% | 1,163,948 |
| Jul 29, 2026 | 21.00 | 21.70 | 20.20 | 20.75 | 20.75 | 5.06% | 4,037,036 |
| Jul 28, 2026 | 19.70 | 19.80 | 19.05 | 19.75 | 19.75 | 0.77% | 315,908 |
| Jul 27, 2026 | 19.90 | 19.90 | 19.40 | 19.60 | 19.60 | -0.76% | 108,061 |
| Jul 24, 2026 | 19.55 | 19.80 | 19.45 | 19.75 | 19.75 | 0.25% | 94,151 |
| Jul 23, 2026 | 19.85 | 19.90 | 19.55 | 19.70 | 19.70 | - | 114,568 |
| Jul 22, 2026 | 20.05 | 20.15 | 19.60 | 19.70 | 19.70 | -1.99% | 160,283 |
| Jul 21, 2026 | 19.95 | 20.25 | 19.85 | 20.10 | 20.10 | 1.01% | 247,514 |
| Jul 20, 2026 | 20.05 | 20.05 | 19.55 | 19.90 | 19.90 | 0.25% | 180,148 |
| Jul 17, 2026 | 19.90 | 20.25 | 19.45 | 19.85 | 19.85 | -2.22% | 341,896 |
| Jul 16, 2026 | 19.85 | 20.35 | 19.15 | 20.30 | 20.30 | 2.53% | 310,747 |
| Jul 15, 2026 | 19.15 | 19.95 | 19.10 | 19.80 | 19.80 | 2.86% | 184,223 |
| Jul 14, 2026 | 19.30 | 19.50 | 18.85 | 19.25 | 19.25 | 0.26% | 212,005 |
| Jul 13, 2026 | 19.15 | 19.20 | 18.90 | 19.20 | 19.20 | 0.52% | 88,543 |
| Jul 9, 2026 | 19.40 | 19.40 | 18.95 | 19.10 | 19.10 | 0.53% | 46,624 |
| Jul 8, 2026 | 19.15 | 19.15 | 18.90 | 19.00 | 19.00 | -0.52% | 134,881 |
| Jul 7, 2026 | 19.50 | 19.50 | 19.00 | 19.10 | 19.10 | -2.05% | 182,580 |
| Jul 6, 2026 | 19.65 | 19.80 | 19.40 | 19.50 | 19.50 | -0.76% | 141,810 |
| Jul 3, 2026 | 19.20 | 19.90 | 19.20 | 19.65 | 19.65 | 3.42% | 237,519 |
| Jul 2, 2026 | 19.05 | 19.25 | 19.00 | 19.00 | 19.00 | -0.26% | 112,707 |
| Jul 1, 2026 | 19.25 | 19.30 | 19.00 | 19.05 | 19.05 | 0.53% | 157,878 |
| Jun 30, 2026 | 19.30 | 19.30 | 18.85 | 18.95 | 18.95 | 0.52% | 198,575 |
| Jun 29, 2026 | 19.40 | 19.65 | 19.25 | 19.35 | 18.85 | 0.78% | 191,733 |
| Jun 26, 2026 | 19.20 | 19.45 | 19.10 | 19.20 | 18.71 | -1.29% | 215,124 |
| Jun 25, 2026 | 19.65 | 19.70 | 19.45 | 19.45 | 18.95 | - | 135,602 |
| Jun 24, 2026 | 19.70 | 19.70 | 19.45 | 19.45 | 18.95 | -1.27% | 219,499 |
| Jun 23, 2026 | 20.00 | 20.00 | 19.65 | 19.70 | 19.19 | -0.76% | 170,006 |
| Jun 22, 2026 | 20.20 | 20.20 | 19.80 | 19.85 | 19.34 | -1.73% | 337,875 |
| Jun 18, 2026 | 20.30 | 20.40 | 20.10 | 20.20 | 19.68 | -1.22% | 278,098 |
| Jun 17, 2026 | 20.65 | 20.80 | 20.35 | 20.45 | 19.92 | -1.68% | 358,052 |
| Jun 16, 2026 | 21.00 | 21.10 | 20.70 | 20.80 | 20.26 | -0.95% | 243,517 |
| Jun 15, 2026 | 21.15 | 21.20 | 20.95 | 21.00 | 20.46 | 0.24% | 293,580 |
| Jun 12, 2026 | 20.95 | 21.15 | 20.85 | 20.95 | 20.41 | - | 158,837 |
| Jun 11, 2026 | 21.00 | 21.00 | 20.65 | 20.95 | 20.41 | -0.24% | 241,753 |
| Jun 10, 2026 | 21.00 | 21.55 | 20.90 | 21.00 | 20.46 | -1.18% | 333,010 |
| Jun 9, 2026 | 21.10 | 21.65 | 21.00 | 21.25 | 20.70 | 1.19% | 473,482 |
| Jun 8, 2026 | 20.25 | 21.35 | 20.25 | 21.00 | 20.46 | -1.41% | 466,760 |