Daiken Biomedical Co., Ltd. (TPE:7780)
Taiwan · Delayed Price · Currency is TWD 174.50
-7.00 (-3.86%)
At close: Oct 23, 2025
Daiken Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 181.50 | 183.50 | 180.50 | 181.50 | 181.50 | -0.55% | 229,119 |
| Oct 21, 2025 | 181.50 | 185.00 | 180.50 | 182.50 | 182.50 | 0.83% | 305,626 |
| Oct 20, 2025 | 184.50 | 184.50 | 180.50 | 181.00 | 181.00 | -1.09% | 221,399 |
| Oct 17, 2025 | 186.00 | 187.50 | 181.00 | 183.00 | 183.00 | -1.61% | 373,155 |
| Oct 16, 2025 | 188.00 | 189.50 | 185.00 | 186.00 | 186.00 | -0.80% | 260,657 |
| Oct 15, 2025 | 185.00 | 189.00 | 182.00 | 187.50 | 187.50 | 1.90% | 248,632 |
| Oct 14, 2025 | 184.50 | 192.50 | 184.00 | 184.00 | 184.00 | -0.27% | 453,045 |
| Oct 13, 2025 | 178.00 | 185.50 | 178.00 | 184.50 | 184.50 | -1.86% | 291,171 |
| Oct 9, 2025 | 188.00 | 190.50 | 185.00 | 188.00 | 188.00 | -0.53% | 302,842 |
| Oct 8, 2025 | 189.00 | 190.00 | 185.00 | 189.00 | 189.00 | -0.26% | 258,004 |
| Oct 7, 2025 | 187.50 | 189.50 | 183.00 | 189.50 | 189.50 | 0.80% | 522,078 |
| Oct 3, 2025 | 190.50 | 191.50 | 187.00 | 188.00 | 188.00 | -1.83% | 349,149 |
| Oct 2, 2025 | 190.50 | 194.50 | 188.50 | 191.50 | 191.50 | 0.52% | 439,706 |
| Oct 1, 2025 | 198.00 | 198.00 | 190.00 | 190.50 | 190.50 | -3.79% | 411,346 |
| Sep 30, 2025 | 192.00 | 200.00 | 186.00 | 198.00 | 198.00 | 3.13% | 503,374 |
| Sep 26, 2025 | 198.00 | 202.00 | 190.00 | 192.00 | 192.00 | -3.52% | 823,115 |
| Sep 25, 2025 | 206.00 | 206.00 | 198.00 | 199.00 | 199.00 | -3.40% | 659,260 |
| Sep 24, 2025 | 209.00 | 210.50 | 203.50 | 206.00 | 206.00 | -0.72% | 502,828 |
| Sep 23, 2025 | 214.00 | 214.00 | 204.50 | 207.50 | 207.50 | -2.81% | 902,598 |
| Sep 22, 2025 | 225.50 | 225.50 | 212.50 | 213.50 | 213.50 | -4.90% | 1,003,822 |
| Sep 19, 2025 | 228.50 | 234.00 | 222.00 | 224.50 | 224.50 | -3.02% | 1,560,881 |
| Sep 18, 2025 | 240.00 | 240.00 | 215.00 | 231.50 | 231.50 | 4.99% | 3,264,636 |
| Sep 17, 2025 | 200.50 | 220.50 | 200.50 | 220.50 | 220.50 | 9.98% | 1,909,893 |
| Sep 16, 2025 | 206.50 | 207.50 | 200.00 | 200.50 | 200.50 | -2.20% | 905,465 |
| Sep 15, 2025 | 209.00 | 211.50 | 200.00 | 205.00 | 205.00 | -1.68% | 1,267,470 |
| Sep 12, 2025 | 190.00 | 208.50 | 190.00 | 208.50 | 208.50 | 9.74% | 2,128,050 |
| Sep 11, 2025 | 214.00 | 214.50 | 190.00 | 190.00 | 190.00 | -11.21% | 2,429,683 |
| Sep 10, 2025 | 225.00 | 227.00 | 212.00 | 214.00 | 214.00 | -2.28% | 2,483,619 |
| Sep 9, 2025 | 188.00 | 226.50 | 180.50 | 219.00 | 219.00 | -26.76% | 5,605,644 |
| Sep 8, 2025 | 290.00 | 299.00 | 287.50 | 299.00 | 299.00 | 4.55% | 121,474 |
| Sep 5, 2025 | 289.00 | 295.00 | 284.00 | 286.00 | 286.00 | -1.04% | 104,745 |
| Sep 4, 2025 | 291.00 | 291.00 | 280.50 | 289.00 | 289.00 | 0.17% | 35,280 |
| Sep 3, 2025 | 305.00 | 308.00 | 281.00 | 288.50 | 288.50 | -5.56% | 114,348 |
| Sep 2, 2025 | 278.00 | 309.00 | 278.00 | 305.50 | 305.50 | 7.19% | 140,956 |
| Sep 1, 2025 | 299.50 | 299.50 | 273.50 | 285.00 | 285.00 | -4.68% | 95,513 |
| Aug 29, 2025 | 328.00 | 331.00 | 291.00 | 299.00 | 299.00 | -9.67% | 251,441 |
| Aug 28, 2025 | 337.50 | 337.50 | 327.00 | 331.00 | 331.00 | -1.93% | 71,130 |
| Aug 27, 2025 | 338.00 | 346.00 | 330.00 | 337.50 | 337.50 | -0.15% | 188,899 |
| Aug 26, 2025 | 331.00 | 343.00 | 327.00 | 338.00 | 338.00 | 2.42% | 47,738 |
| Aug 25, 2025 | 326.00 | 330.00 | 319.00 | 330.00 | 330.00 | 2.48% | 61,874 |
| Aug 22, 2025 | 324.00 | 326.00 | 315.50 | 322.00 | 319.55 | -3.30% | 49,424 |
| Aug 21, 2025 | 344.00 | 344.00 | 306.00 | 333.00 | 330.47 | -3.20% | 72,282 |
| Aug 20, 2025 | 346.00 | 352.00 | 332.00 | 344.00 | 341.38 | -0.58% | 71,465 |
| Aug 19, 2025 | 335.00 | 355.00 | 335.00 | 346.00 | 343.37 | 2.37% | 107,735 |
| Aug 18, 2025 | 330.00 | 338.00 | 323.00 | 338.00 | 335.43 | 2.42% | 32,509 |
| Aug 15, 2025 | 335.50 | 335.50 | 329.00 | 330.00 | 327.49 | -1.79% | 28,767 |
| Aug 14, 2025 | 327.00 | 336.00 | 323.00 | 336.00 | 333.44 | -0.59% | 27,743 |
| Aug 13, 2025 | 338.50 | 339.00 | 320.00 | 338.00 | 335.43 | 0.90% | 39,906 |
| Aug 12, 2025 | 348.00 | 348.00 | 330.00 | 335.00 | 332.45 | -3.32% | 19,233 |
| Aug 11, 2025 | 353.00 | 358.00 | 344.50 | 346.50 | 343.86 | -1.84% | 17,305 |