Daiken Biomedical Co., Ltd. (TPE:7780)
Taiwan · Delayed Price · Currency is TWD 16.25
+0.10 (0.62%)
At close: Sep 17, 2026
Daiken Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 16.15 | 16.25 | 16.10 | 16.25 | 16.25 | 0.62% | 438,848 |
| Sep 16, 2026 | 16.05 | 16.20 | 16.05 | 16.15 | 16.15 | 0.62% | 377,122 |
| Sep 15, 2026 | 16.10 | 16.15 | 16.00 | 16.05 | 16.05 | -0.31% | 602,925 |
| Sep 14, 2026 | 16.30 | 16.30 | 15.95 | 16.10 | 16.10 | -1.83% | 1,198,755 |
| Sep 11, 2026 | 16.45 | 16.50 | 16.35 | 16.40 | 16.40 | -0.91% | 711,546 |
| Sep 10, 2026 | 16.60 | 16.65 | 16.50 | 16.55 | 16.55 | -0.60% | 541,096 |
| Sep 9, 2026 | 16.55 | 16.65 | 16.50 | 16.65 | 16.65 | 0.60% | 392,472 |
| Sep 8, 2026 | 16.60 | 16.60 | 16.50 | 16.55 | 16.55 | -0.60% | 636,335 |
| Sep 7, 2026 | 16.80 | 16.80 | 16.60 | 16.65 | 16.65 | -0.30% | 701,835 |
| Sep 4, 2026 | 16.70 | 16.80 | 16.65 | 16.70 | 16.70 | 0.30% | 583,651 |
| Sep 3, 2026 | 16.90 | 16.90 | 16.60 | 16.65 | 16.65 | -1.67% | 1,434,571 |
| Sep 2, 2026 | 16.85 | 17.05 | 16.75 | 17.05 | 16.93 | 1.19% | 1,093,610 |
| Sep 1, 2026 | 16.70 | 16.95 | 16.70 | 16.85 | 16.73 | 0.60% | 858,312 |
| Aug 31, 2026 | 16.95 | 16.95 | 16.75 | 16.75 | 16.64 | -1.18% | 649,744 |
| Aug 28, 2026 | 17.05 | 17.10 | 16.90 | 16.95 | 16.83 | -0.59% | 412,740 |
| Aug 27, 2026 | 16.90 | 17.20 | 16.90 | 17.05 | 16.93 | 0.89% | 922,779 |
| Aug 26, 2026 | 16.80 | 16.95 | 16.70 | 16.90 | 16.78 | 0.30% | 476,015 |
| Aug 25, 2026 | 16.85 | 16.90 | 16.70 | 16.85 | 16.73 | -0.30% | 570,010 |
| Aug 24, 2026 | 17.10 | 17.15 | 16.85 | 16.90 | 16.78 | -1.17% | 733,594 |
| Aug 21, 2026 | 16.85 | 17.35 | 16.75 | 17.10 | 16.98 | 1.48% | 1,290,460 |
| Aug 20, 2026 | 16.60 | 16.95 | 16.60 | 16.85 | 16.73 | 1.81% | 923,374 |
| Aug 19, 2026 | 16.70 | 16.75 | 16.55 | 16.55 | 16.44 | -0.90% | 492,992 |
| Aug 18, 2026 | 16.80 | 16.80 | 16.65 | 16.70 | 16.59 | -0.60% | 606,219 |
| Aug 17, 2026 | 16.60 | 16.80 | 16.50 | 16.80 | 16.69 | 1.20% | 683,397 |
| Aug 14, 2026 | 16.70 | 16.70 | 16.50 | 16.60 | 16.49 | -0.60% | 772,443 |
| Aug 13, 2026 | 16.80 | 16.90 | 16.60 | 16.70 | 16.59 | -0.60% | 1,025,451 |
| Aug 12, 2026 | 16.70 | 16.85 | 16.70 | 16.80 | 16.69 | - | 495,737 |
| Aug 11, 2026 | 16.75 | 17.00 | 16.70 | 16.80 | 16.69 | -0.30% | 491,363 |
| Aug 10, 2026 | 16.80 | 16.90 | 16.65 | 16.85 | 16.73 | 0.60% | 530,878 |
| Aug 7, 2026 | 16.70 | 16.90 | 16.70 | 16.75 | 16.64 | 0.30% | 659,287 |
| Aug 6, 2026 | 16.55 | 16.70 | 16.45 | 16.70 | 16.59 | 0.60% | 725,757 |
| Aug 5, 2026 | 16.70 | 16.75 | 16.60 | 16.60 | 16.49 | - | 790,683 |
| Aug 4, 2026 | 16.60 | 16.60 | 16.40 | 16.60 | 16.49 | -1.19% | 985,726 |
| Aug 3, 2026 | 16.70 | 16.85 | 16.65 | 16.80 | 16.69 | - | 479,135 |
| Jul 31, 2026 | 16.65 | 16.90 | 16.65 | 16.80 | 16.69 | 1.51% | 586,194 |
| Jul 30, 2026 | 16.70 | 16.75 | 16.35 | 16.55 | 16.44 | -0.90% | 980,151 |
| Jul 29, 2026 | 17.00 | 17.05 | 16.30 | 16.70 | 16.59 | -1.47% | 1,884,794 |
| Jul 28, 2026 | 17.15 | 17.15 | 16.85 | 16.95 | 16.83 | -1.45% | 1,155,211 |
| Jul 27, 2026 | 17.35 | 17.40 | 17.15 | 17.20 | 17.08 | -0.86% | 511,640 |
| Jul 24, 2026 | 17.25 | 17.35 | 17.20 | 17.35 | 17.23 | 0.29% | 675,664 |
| Jul 23, 2026 | 17.30 | 17.35 | 17.15 | 17.30 | 17.18 | - | 882,369 |
| Jul 22, 2026 | 17.50 | 17.60 | 17.30 | 17.30 | 17.18 | -0.86% | 775,675 |
| Jul 21, 2026 | 17.30 | 17.55 | 17.30 | 17.45 | 17.33 | 0.87% | 473,100 |
| Jul 20, 2026 | 17.30 | 17.45 | 17.15 | 17.30 | 17.18 | - | 1,116,579 |
| Jul 17, 2026 | 17.80 | 17.95 | 17.25 | 17.30 | 17.18 | -3.35% | 3,000,830 |
| Jul 16, 2026 | 17.90 | 18.00 | 17.75 | 17.90 | 17.78 | 0.28% | 806,654 |
| Jul 15, 2026 | 17.70 | 17.90 | 17.70 | 17.85 | 17.73 | 1.13% | 634,460 |
| Jul 14, 2026 | 17.90 | 17.90 | 17.55 | 17.65 | 17.53 | -1.40% | 1,856,601 |
| Jul 13, 2026 | 18.05 | 18.15 | 17.70 | 17.90 | 17.78 | - | 1,268,578 |
| Jul 9, 2026 | 18.00 | 18.05 | 17.80 | 17.90 | 17.78 | -0.56% | 1,031,625 |