DynaColor, Inc. (TPEX:5489)
Taiwan · Delayed Price · Currency is TWD 39.85
-0.05 (-0.13%)
Sep 5, 2025, 1:30 PM CST
DynaColor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.55 | 40.55 | 39.40 | 39.85 | 39.85 | -0.13% | 55,517 |
| Sep 4, 2025 | 40.90 | 40.90 | 39.80 | 39.90 | 39.90 | -0.62% | 195,566 |
| Sep 3, 2025 | 39.85 | 40.85 | 39.50 | 40.15 | 40.15 | 1.65% | 105,015 |
| Sep 2, 2025 | 39.85 | 40.00 | 38.50 | 39.50 | 39.50 | -1.25% | 277,575 |
| Sep 1, 2025 | 40.80 | 40.80 | 39.85 | 40.00 | 40.00 | -1.96% | 143,741 |
| Aug 29, 2025 | 41.60 | 41.80 | 40.80 | 40.80 | 40.80 | -1.45% | 128,675 |
| Aug 28, 2025 | 41.90 | 42.20 | 41.35 | 41.40 | 41.40 | -0.12% | 88,272 |
| Aug 27, 2025 | 42.15 | 42.30 | 41.45 | 41.45 | 41.45 | -0.72% | 176,496 |
| Aug 26, 2025 | 42.25 | 42.45 | 41.55 | 41.75 | 41.75 | -0.12% | 192,923 |
| Aug 25, 2025 | 41.90 | 42.30 | 41.30 | 41.80 | 41.80 | 0.24% | 179,791 |
| Aug 22, 2025 | 42.25 | 42.65 | 41.40 | 41.70 | 41.70 | -2.23% | 266,619 |
| Aug 21, 2025 | 44.05 | 44.30 | 42.35 | 42.65 | 42.65 | -3.07% | 597,591 |
| Aug 20, 2025 | 42.45 | 45.65 | 41.15 | 44.00 | 44.00 | 4.64% | 1,798,509 |
| Aug 19, 2025 | 41.70 | 43.15 | 41.50 | 42.05 | 42.05 | 2.06% | 358,631 |
| Aug 18, 2025 | 41.00 | 41.60 | 40.65 | 41.20 | 41.20 | 0.98% | 155,436 |
| Aug 15, 2025 | 40.70 | 41.50 | 40.70 | 40.80 | 40.80 | 0.25% | 100,207 |
| Aug 14, 2025 | 42.00 | 42.30 | 40.70 | 40.70 | 40.70 | -6.76% | 181,757 |
| Aug 13, 2025 | 43.60 | 44.10 | 43.05 | 43.65 | 41.83 | 1.75% | 347,345 |
| Aug 12, 2025 | 43.20 | 43.60 | 42.65 | 42.90 | 41.11 | 0.59% | 182,180 |
| Aug 11, 2025 | 41.90 | 42.70 | 41.60 | 42.65 | 40.87 | 1.67% | 138,364 |
| Aug 8, 2025 | 41.75 | 42.15 | 41.40 | 41.95 | 40.20 | 0.48% | 152,118 |
| Aug 7, 2025 | 42.95 | 42.95 | 41.60 | 41.75 | 40.01 | -1.53% | 99,393 |
| Aug 6, 2025 | 42.30 | 42.85 | 42.10 | 42.40 | 40.63 | 0.24% | 113,137 |
| Aug 5, 2025 | 41.80 | 42.80 | 41.55 | 42.30 | 40.54 | 1.81% | 116,349 |
| Aug 4, 2025 | 40.60 | 41.85 | 40.15 | 41.55 | 39.82 | 2.47% | 107,467 |
| Aug 1, 2025 | 39.95 | 41.50 | 39.75 | 40.55 | 38.86 | 1.00% | 248,556 |
| Jul 31, 2025 | 40.60 | 40.60 | 40.00 | 40.15 | 38.48 | -1.47% | 130,618 |
| Jul 30, 2025 | 41.35 | 41.65 | 40.70 | 40.75 | 39.05 | -1.33% | 171,860 |
| Jul 29, 2025 | 42.30 | 42.30 | 41.15 | 41.30 | 39.58 | -2.36% | 184,692 |
| Jul 28, 2025 | 42.35 | 42.75 | 41.15 | 42.30 | 40.54 | 0.83% | 166,143 |
| Jul 25, 2025 | 41.90 | 43.30 | 41.90 | 41.95 | 40.20 | 0.24% | 208,648 |
| Jul 24, 2025 | 41.75 | 42.40 | 41.75 | 41.85 | 40.11 | -0.36% | 97,197 |
| Jul 23, 2025 | 42.05 | 42.65 | 41.60 | 42.00 | 40.25 | 0.48% | 200,021 |
| Jul 22, 2025 | 44.60 | 44.60 | 39.95 | 41.80 | 40.06 | -4.57% | 559,485 |
| Jul 21, 2025 | 43.95 | 43.95 | 43.35 | 43.80 | 41.98 | 0.23% | 108,617 |
| Jul 18, 2025 | 44.15 | 44.55 | 43.30 | 43.70 | 41.88 | -0.79% | 178,344 |
| Jul 17, 2025 | 43.25 | 44.30 | 43.15 | 44.05 | 42.22 | 1.50% | 222,317 |
| Jul 16, 2025 | 43.80 | 45.30 | 43.40 | 43.40 | 41.59 | -0.80% | 244,652 |
| Jul 15, 2025 | 44.10 | 44.10 | 43.25 | 43.75 | 41.93 | 0.46% | 126,687 |
| Jul 14, 2025 | 46.20 | 46.20 | 43.55 | 43.55 | 41.74 | -2.79% | 253,211 |
| Jul 11, 2025 | 44.40 | 46.60 | 44.40 | 44.80 | 42.93 | -0.11% | 295,315 |
| Jul 10, 2025 | 46.80 | 46.80 | 44.85 | 44.85 | 42.98 | -2.61% | 357,037 |
| Jul 9, 2025 | 46.60 | 47.75 | 46.00 | 46.05 | 44.13 | -1.29% | 283,671 |
| Jul 8, 2025 | 47.10 | 47.20 | 46.50 | 46.65 | 44.71 | -1.79% | 354,664 |
| Jul 7, 2025 | 48.20 | 48.60 | 46.85 | 47.50 | 45.52 | -0.11% | 677,320 |
| Jul 4, 2025 | 49.45 | 49.45 | 47.50 | 47.55 | 45.57 | -3.45% | 846,462 |
| Jul 3, 2025 | 49.90 | 53.00 | 49.15 | 49.25 | 47.20 | -0.91% | 1,940,262 |
| Jul 2, 2025 | 50.50 | 51.40 | 49.70 | 49.70 | 47.63 | -1.97% | 1,989,970 |
| Jul 1, 2025 | 50.20 | 52.70 | 48.50 | 50.70 | 48.59 | 1.60% | 9,691,055 |
| Jun 30, 2025 | 47.50 | 49.90 | 47.50 | 49.90 | 47.82 | 9.91% | 3,680,327 |