Daiken Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	16.90	17.20	16.90	17.05	17.05	0.89%	922,779
Aug 26, 2026	16.80	16.95	16.70	16.90	16.90	0.30%	476,015
Aug 25, 2026	16.85	16.90	16.70	16.85	16.85	-0.30%	570,010
Aug 24, 2026	17.10	17.15	16.85	16.90	16.90	-1.17%	733,594
Aug 21, 2026	16.85	17.35	16.75	17.10	17.10	1.48%	1,290,460
Aug 20, 2026	16.60	16.95	16.60	16.85	16.85	1.81%	923,374
Aug 19, 2026	16.70	16.75	16.55	16.55	16.55	-0.90%	492,992
Aug 18, 2026	16.80	16.80	16.65	16.70	16.70	-0.60%	606,219
Aug 17, 2026	16.60	16.80	16.50	16.80	16.80	1.20%	683,397
Aug 14, 2026	16.70	16.70	16.50	16.60	16.60	-0.60%	772,443
Aug 13, 2026	16.80	16.90	16.60	16.70	16.70	-0.60%	1,025,451
Aug 12, 2026	16.70	16.85	16.70	16.80	16.80	-	495,737
Aug 11, 2026	16.75	17.00	16.70	16.80	16.80	-0.30%	491,363
Aug 10, 2026	16.80	16.90	16.65	16.85	16.85	0.60%	530,878
Aug 7, 2026	16.70	16.90	16.70	16.75	16.75	0.30%	659,287
Aug 6, 2026	16.55	16.70	16.45	16.70	16.70	0.60%	725,757
Aug 5, 2026	16.70	16.75	16.60	16.60	16.60	-	790,683
Aug 4, 2026	16.60	16.60	16.40	16.60	16.60	-1.19%	985,726
Aug 3, 2026	16.70	16.85	16.65	16.80	16.80	-	479,135
Jul 31, 2026	16.65	16.90	16.65	16.80	16.80	1.51%	586,194
Jul 30, 2026	16.70	16.75	16.35	16.55	16.55	-0.90%	980,151
Jul 29, 2026	17.00	17.05	16.30	16.70	16.70	-1.47%	1,884,794
Jul 28, 2026	17.15	17.15	16.85	16.95	16.95	-1.45%	1,155,211
Jul 27, 2026	17.35	17.40	17.15	17.20	17.20	-0.86%	511,640
Jul 24, 2026	17.25	17.35	17.20	17.35	17.35	0.29%	675,664
Jul 23, 2026	17.30	17.35	17.15	17.30	17.30	-	882,369
Jul 22, 2026	17.50	17.60	17.30	17.30	17.30	-0.86%	775,675
Jul 21, 2026	17.30	17.55	17.30	17.45	17.45	0.87%	473,100
Jul 20, 2026	17.30	17.45	17.15	17.30	17.30	-	1,116,579
Jul 17, 2026	17.80	17.95	17.25	17.30	17.30	-3.35%	3,000,830
Jul 16, 2026	17.90	18.00	17.75	17.90	17.90	0.28%	806,654
Jul 15, 2026	17.70	17.90	17.70	17.85	17.85	1.13%	634,460
Jul 14, 2026	17.90	17.90	17.55	17.65	17.65	-1.40%	1,856,601
Jul 13, 2026	18.05	18.15	17.70	17.90	17.90	-	1,268,578
Jul 9, 2026	18.00	18.05	17.80	17.90	17.90	-0.56%	1,031,625
Jul 8, 2026	17.85	18.00	17.85	18.00	18.00	-	898,729
Jul 7, 2026	18.40	18.45	17.90	18.00	18.00	-1.91%	1,050,241
Jul 6, 2026	18.45	18.50	18.25	18.35	18.35	-	1,051,221
Jul 3, 2026	18.05	18.45	18.05	18.35	18.35	1.66%	1,254,513
Jul 2, 2026	17.90	18.15	17.90	18.05	18.05	0.84%	728,284
Jul 1, 2026	18.15	18.20	17.90	17.90	17.90	-1.38%	916,572
Jun 30, 2026	18.10	18.20	18.05	18.15	18.15	0.55%	1,183,213
Jun 29, 2026	17.90	18.20	17.90	18.05	18.05	0.84%	1,134,267
Jun 26, 2026	18.05	18.15	17.85	17.90	17.90	-1.38%	1,984,343
Jun 25, 2026	18.30	18.40	18.10	18.15	18.15	-0.55%	1,130,959
Jun 24, 2026	18.20	18.55	18.05	18.25	18.25	0.27%	1,115,637
Jun 23, 2026	18.65	18.65	18.20	18.20	18.20	-2.67%	1,972,090
Jun 22, 2026	18.50	19.10	18.20	18.70	18.70	2.15%	2,680,223
Jun 18, 2026	19.40	19.55	19.15	19.20	18.31	-0.52%	3,210,657
Jun 17, 2026	19.10	19.80	19.00	19.30	18.40	1.85%	2,747,651