Daiken Biomedical Co., Ltd. (TPE:7780)
Taiwan · Delayed Price · Currency is TWD 162.50
+1.00 (0.62%)
At close: Dec 19, 2025
Daiken Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 166.50 | 172.00 | 166.50 | 169.50 | 169.50 | 5.28% | 309,990 |
| Dec 22, 2025 | 162.50 | 163.00 | 160.50 | 161.00 | 161.00 | -0.92% | 153,223 |
| Dec 19, 2025 | 161.00 | 163.00 | 161.00 | 162.50 | 162.50 | 0.62% | 59,066 |
| Dec 18, 2025 | 162.50 | 162.50 | 160.00 | 161.50 | 161.50 | -0.62% | 135,588 |
| Dec 17, 2025 | 161.50 | 165.50 | 161.50 | 162.50 | 162.50 | 0.62% | 164,926 |
| Dec 16, 2025 | 166.50 | 169.50 | 160.50 | 161.50 | 161.50 | -3.58% | 387,753 |
| Dec 15, 2025 | 169.50 | 171.00 | 166.00 | 167.50 | 167.50 | -2.33% | 333,146 |
| Dec 12, 2025 | 175.00 | 176.00 | 171.00 | 171.50 | 171.50 | -2.00% | 233,909 |
| Dec 11, 2025 | 180.00 | 182.50 | 173.50 | 175.00 | 175.00 | -1.13% | 387,763 |
| Dec 10, 2025 | 180.50 | 181.50 | 176.00 | 177.00 | 177.00 | -1.12% | 335,102 |
| Dec 9, 2025 | 189.50 | 189.50 | 179.00 | 179.00 | 179.00 | -5.54% | 559,330 |
| Dec 8, 2025 | 188.00 | 192.00 | 186.50 | 189.50 | 189.50 | 1.88% | 315,003 |
| Dec 5, 2025 | 184.00 | 187.00 | 183.00 | 186.00 | 186.00 | 1.09% | 103,973 |
| Dec 4, 2025 | 190.00 | 190.00 | 183.00 | 184.00 | 184.00 | -2.39% | 203,418 |
| Dec 3, 2025 | 190.50 | 193.00 | 187.00 | 188.50 | 188.50 | -0.79% | 321,090 |
| Dec 2, 2025 | 184.00 | 192.50 | 184.00 | 190.00 | 190.00 | 2.15% | 467,907 |
| Dec 1, 2025 | 183.00 | 187.50 | 181.00 | 186.00 | 186.00 | 1.09% | 289,409 |
| Nov 28, 2025 | 181.00 | 184.00 | 179.00 | 184.00 | 184.00 | 2.79% | 221,872 |
| Nov 27, 2025 | 180.50 | 181.00 | 177.50 | 179.00 | 179.00 | -0.56% | 160,325 |
| Nov 26, 2025 | 181.00 | 184.00 | 180.00 | 180.00 | 180.00 | - | 156,802 |
| Nov 25, 2025 | 182.00 | 185.50 | 180.00 | 180.00 | 180.00 | -1.10% | 308,822 |
| Nov 24, 2025 | 184.00 | 186.50 | 180.00 | 182.00 | 182.00 | 0.55% | 333,355 |
| Nov 21, 2025 | 180.00 | 182.00 | 178.50 | 181.00 | 179.30 | -1.36% | 270,356 |
| Nov 20, 2025 | 176.50 | 185.00 | 176.50 | 183.50 | 181.78 | 6.07% | 371,418 |
| Nov 19, 2025 | 180.50 | 180.50 | 173.00 | 173.00 | 171.38 | -3.08% | 181,756 |
| Nov 18, 2025 | 183.50 | 184.50 | 176.00 | 178.50 | 176.83 | -2.72% | 425,520 |
| Nov 17, 2025 | 184.00 | 187.00 | 181.00 | 183.50 | 181.78 | 0.27% | 350,664 |
| Nov 14, 2025 | 180.00 | 184.50 | 178.50 | 183.00 | 181.29 | 0.55% | 285,652 |
| Nov 13, 2025 | 172.50 | 184.50 | 171.00 | 182.00 | 180.29 | 5.20% | 406,751 |
| Nov 12, 2025 | 176.00 | 177.50 | 172.50 | 173.00 | 171.38 | -1.70% | 226,207 |
| Nov 11, 2025 | 180.00 | 180.00 | 175.00 | 176.00 | 174.35 | -2.22% | 294,068 |
| Nov 10, 2025 | 184.00 | 184.00 | 177.00 | 180.00 | 178.31 | -2.70% | 343,198 |
| Nov 7, 2025 | 189.00 | 189.00 | 184.00 | 185.00 | 183.27 | -1.07% | 311,664 |
| Nov 6, 2025 | 185.50 | 191.50 | 182.00 | 187.00 | 185.25 | 1.63% | 485,409 |
| Nov 5, 2025 | 181.00 | 184.00 | 178.00 | 184.00 | 182.28 | -0.27% | 333,433 |
| Nov 4, 2025 | 189.00 | 192.50 | 184.00 | 184.50 | 182.77 | -1.34% | 1,117,284 |
| Nov 3, 2025 | 171.50 | 187.00 | 171.50 | 187.00 | 185.25 | 10.00% | 1,282,387 |
| Oct 31, 2025 | 167.50 | 175.00 | 167.50 | 170.00 | 168.41 | 2.72% | 481,294 |
| Oct 30, 2025 | 165.00 | 167.00 | 163.00 | 165.50 | 163.95 | -1.19% | 197,796 |
| Oct 29, 2025 | 165.50 | 168.00 | 162.00 | 167.50 | 165.93 | 1.52% | 302,488 |
| Oct 28, 2025 | 166.00 | 170.00 | 160.00 | 165.00 | 163.45 | -1.49% | 1,066,919 |
| Oct 27, 2025 | 175.00 | 175.50 | 167.00 | 167.50 | 165.93 | -4.01% | 703,266 |
| Oct 23, 2025 | 180.00 | 180.50 | 173.00 | 174.50 | 172.87 | -3.86% | 612,684 |
| Oct 22, 2025 | 181.50 | 183.50 | 180.50 | 181.50 | 179.80 | -0.55% | 229,119 |
| Oct 21, 2025 | 181.50 | 185.00 | 180.50 | 182.50 | 180.79 | 0.83% | 305,626 |
| Oct 20, 2025 | 184.50 | 184.50 | 180.50 | 181.00 | 179.30 | -1.09% | 221,399 |
| Oct 17, 2025 | 186.00 | 187.50 | 181.00 | 183.00 | 181.29 | -1.61% | 373,155 |
| Oct 16, 2025 | 188.00 | 189.50 | 185.00 | 186.00 | 184.26 | -0.80% | 260,657 |
| Oct 15, 2025 | 185.00 | 189.00 | 182.00 | 187.50 | 185.74 | 1.90% | 248,632 |
| Oct 14, 2025 | 184.50 | 192.50 | 184.00 | 184.00 | 182.28 | -0.27% | 453,045 |