Daiken Biomedical Co., Ltd. (TPE:7780)
Taiwan · Delayed Price · Currency is TWD 220.50
+20.00 (9.98%)
At close: Sep 17, 2025
Daiken Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 363.00 | 363.00 | 340.00 | 353.00 | 350.31 | -3.55% | 38,474 |
| Aug 7, 2025 | 378.50 | 378.50 | 345.00 | 366.00 | 363.21 | -2.40% | 61,524 |
| Aug 6, 2025 | 381.50 | 400.00 | 370.50 | 375.00 | 372.15 | -3.10% | 58,315 |
| Aug 5, 2025 | 339.00 | 401.00 | 334.00 | 387.00 | 384.05 | 14.84% | 100,215 |
| Aug 4, 2025 | 322.00 | 347.00 | 322.00 | 337.00 | 334.44 | 4.66% | 65,765 |
| Aug 1, 2025 | 318.00 | 322.00 | 316.50 | 322.00 | 319.55 | 1.26% | 20,922 |
| Jul 31, 2025 | 315.00 | 319.00 | 312.00 | 318.00 | 315.58 | 0.95% | 23,347 |
| Jul 30, 2025 | 308.00 | 315.00 | 306.00 | 315.00 | 312.60 | 2.27% | 22,262 |
| Jul 29, 2025 | 311.00 | 313.00 | 304.00 | 308.00 | 305.66 | -1.91% | 25,794 |
| Jul 28, 2025 | 297.00 | 314.00 | 297.00 | 314.00 | 311.61 | 5.72% | 38,213 |
| Jul 25, 2025 | 297.00 | 299.00 | 295.00 | 297.00 | 294.74 | -0.67% | 9,220 |
| Jul 24, 2025 | 297.00 | 304.00 | 297.00 | 299.00 | 296.72 | 0.67% | 37,063 |
| Jul 23, 2025 | 300.00 | 300.00 | 294.00 | 297.00 | 294.74 | 0.17% | 11,402 |
| Jul 22, 2025 | 300.00 | 300.00 | 291.50 | 296.50 | 294.24 | -0.84% | 59,821 |
| Jul 21, 2025 | 275.00 | 304.50 | 271.00 | 299.00 | 294.55 | 8.93% | 68,283 |
| Jul 18, 2025 | 315.00 | 315.00 | 267.50 | 274.50 | 270.41 | -14.08% | 96,062 |
| Jul 17, 2025 | 318.50 | 319.50 | 312.00 | 319.50 | 314.74 | 0.31% | 32,954 |
| Jul 16, 2025 | 347.50 | 347.50 | 317.00 | 318.50 | 313.76 | -8.35% | 79,731 |
| Jul 15, 2025 | 326.00 | 351.00 | 323.00 | 347.50 | 342.33 | 8.59% | 108,678 |
| Jul 14, 2025 | 295.00 | 322.00 | 283.00 | 320.00 | 315.24 | 8.47% | 74,377 |
| Jul 11, 2025 | 268.00 | 295.00 | 262.50 | 295.00 | 290.61 | 10.90% | 66,308 |