DynaColor, Inc. (TPEX:5489)
Taiwan · Delayed Price · Currency is TWD 42.90
+0.25 (0.59%)
Aug 12, 2025, 1:30 PM CST
DynaColor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 43.20 | 43.60 | 42.65 | 42.90 | 42.90 | 0.59% | 182,180 |
| Aug 11, 2025 | 41.90 | 42.70 | 41.60 | 42.65 | 42.65 | 1.67% | 138,364 |
| Aug 8, 2025 | 41.75 | 42.15 | 41.40 | 41.95 | 41.95 | 0.48% | 152,118 |
| Aug 7, 2025 | 42.95 | 42.95 | 41.60 | 41.75 | 41.75 | -1.53% | 99,393 |
| Aug 6, 2025 | 42.30 | 42.85 | 42.10 | 42.40 | 42.40 | 0.24% | 113,137 |
| Aug 5, 2025 | 41.80 | 42.80 | 41.55 | 42.30 | 42.30 | 1.81% | 116,349 |
| Aug 4, 2025 | 40.60 | 41.85 | 40.15 | 41.55 | 41.55 | 2.47% | 107,467 |
| Aug 1, 2025 | 39.95 | 41.50 | 39.75 | 40.55 | 40.55 | 1.00% | 248,556 |
| Jul 31, 2025 | 40.60 | 40.60 | 40.00 | 40.15 | 40.15 | -1.47% | 130,618 |
| Jul 30, 2025 | 41.35 | 41.65 | 40.70 | 40.75 | 40.75 | -1.33% | 171,860 |
| Jul 29, 2025 | 42.30 | 42.30 | 41.15 | 41.30 | 41.30 | -2.36% | 184,692 |
| Jul 28, 2025 | 42.35 | 42.75 | 41.15 | 42.30 | 42.30 | 0.83% | 166,143 |
| Jul 25, 2025 | 41.90 | 43.30 | 41.90 | 41.95 | 41.95 | 0.24% | 208,648 |
| Jul 24, 2025 | 41.75 | 42.40 | 41.75 | 41.85 | 41.85 | -0.36% | 97,197 |
| Jul 23, 2025 | 42.05 | 42.65 | 41.60 | 42.00 | 42.00 | 0.48% | 200,021 |
| Jul 22, 2025 | 44.60 | 44.60 | 39.95 | 41.80 | 41.80 | -4.57% | 559,485 |
| Jul 21, 2025 | 43.95 | 43.95 | 43.35 | 43.80 | 43.80 | 0.23% | 108,617 |
| Jul 18, 2025 | 44.15 | 44.55 | 43.30 | 43.70 | 43.70 | -0.79% | 178,344 |
| Jul 17, 2025 | 43.25 | 44.30 | 43.15 | 44.05 | 44.05 | 1.50% | 222,317 |
| Jul 16, 2025 | 43.80 | 45.30 | 43.40 | 43.40 | 43.40 | -0.80% | 244,652 |
| Jul 15, 2025 | 44.10 | 44.10 | 43.25 | 43.75 | 43.75 | 0.46% | 126,687 |
| Jul 14, 2025 | 46.20 | 46.20 | 43.55 | 43.55 | 43.55 | -2.79% | 253,211 |
| Jul 11, 2025 | 44.40 | 46.60 | 44.40 | 44.80 | 44.80 | -0.11% | 295,315 |
| Jul 10, 2025 | 46.80 | 46.80 | 44.85 | 44.85 | 44.85 | -2.61% | 357,037 |
| Jul 9, 2025 | 46.60 | 47.75 | 46.00 | 46.05 | 46.05 | -1.29% | 283,671 |
| Jul 8, 2025 | 47.10 | 47.20 | 46.50 | 46.65 | 46.65 | -1.79% | 354,664 |
| Jul 7, 2025 | 48.20 | 48.60 | 46.85 | 47.50 | 47.50 | -0.11% | 677,320 |
| Jul 4, 2025 | 49.45 | 49.45 | 47.50 | 47.55 | 47.55 | -3.45% | 846,462 |
| Jul 3, 2025 | 49.90 | 53.00 | 49.15 | 49.25 | 49.25 | -0.91% | 1,940,262 |
| Jul 2, 2025 | 50.50 | 51.40 | 49.70 | 49.70 | 49.70 | -1.97% | 1,989,970 |
| Jul 1, 2025 | 50.20 | 52.70 | 48.50 | 50.70 | 50.70 | 1.60% | 9,691,055 |
| Jun 30, 2025 | 47.50 | 49.90 | 47.50 | 49.90 | 49.90 | 9.91% | 3,680,327 |
| Jun 27, 2025 | 42.00 | 45.40 | 41.20 | 45.40 | 45.40 | 9.93% | 1,159,301 |
| Jun 26, 2025 | 42.30 | 42.70 | 41.30 | 41.30 | 41.30 | -2.13% | 223,795 |
| Jun 25, 2025 | 41.90 | 42.25 | 41.25 | 42.20 | 42.20 | 0.72% | 214,887 |
| Jun 24, 2025 | 41.60 | 42.60 | 41.35 | 41.90 | 41.90 | 2.20% | 288,656 |
| Jun 23, 2025 | 42.50 | 42.50 | 41.00 | 41.00 | 41.00 | -4.21% | 302,047 |
| Jun 20, 2025 | 40.30 | 43.30 | 40.30 | 42.80 | 42.80 | 5.42% | 1,006,068 |
| Jun 19, 2025 | 42.00 | 42.00 | 40.50 | 40.60 | 40.60 | -3.56% | 319,284 |
| Jun 18, 2025 | 43.00 | 43.20 | 42.00 | 42.10 | 42.10 | -1.86% | 334,887 |
| Jun 17, 2025 | 41.80 | 43.85 | 41.80 | 42.90 | 42.90 | 2.88% | 663,438 |
| Jun 16, 2025 | 41.80 | 43.00 | 41.45 | 41.70 | 41.70 | -0.12% | 352,993 |
| Jun 13, 2025 | 44.10 | 44.15 | 41.70 | 41.75 | 41.75 | -5.76% | 488,150 |
| Jun 12, 2025 | 43.85 | 45.30 | 43.55 | 44.30 | 44.30 | 1.49% | 391,538 |
| Jun 11, 2025 | 43.70 | 44.30 | 43.55 | 43.65 | 43.65 | - | 279,717 |
| Jun 10, 2025 | 44.35 | 44.70 | 43.50 | 43.65 | 43.65 | -2.35% | 278,716 |
| Jun 9, 2025 | 46.00 | 46.00 | 43.90 | 44.70 | 44.70 | -1.97% | 385,812 |
| Jun 6, 2025 | 46.30 | 46.65 | 45.20 | 45.60 | 45.60 | -2.25% | 304,429 |
| Jun 5, 2025 | 48.05 | 48.70 | 46.50 | 46.65 | 46.65 | -2.91% | 356,730 |
| Jun 4, 2025 | 48.05 | 49.10 | 47.75 | 48.05 | 48.05 | 0.63% | 585,003 |