DynaColor, Inc. (TPEX:5489)
Taiwan · Delayed Price · Currency is TWD 41.10
-1.85 (-4.31%)
Jul 29, 2026, 1:30 PM CST
DynaColor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 41.55 | 43.05 | 40.70 | 41.10 | 41.10 | -4.31% | 242,988 |
| Jul 28, 2026 | 44.70 | 44.70 | 42.25 | 42.95 | 42.95 | -4.45% | 115,392 |
| Jul 27, 2026 | 45.90 | 45.90 | 44.15 | 44.95 | 44.95 | -2.07% | 84,128 |
| Jul 24, 2026 | 45.30 | 46.70 | 45.00 | 45.90 | 45.90 | 3.15% | 159,765 |
| Jul 23, 2026 | 44.90 | 46.95 | 44.50 | 44.50 | 44.50 | -1.66% | 180,033 |
| Jul 22, 2026 | 46.00 | 47.60 | 44.95 | 45.25 | 45.25 | -0.88% | 166,241 |
| Jul 21, 2026 | 46.95 | 48.20 | 45.65 | 45.65 | 45.65 | -1.83% | 153,334 |
| Jul 20, 2026 | 46.25 | 47.30 | 43.40 | 46.50 | 46.50 | 0.54% | 199,493 |
| Jul 17, 2026 | 47.00 | 47.70 | 45.50 | 46.25 | 46.25 | -4.84% | 266,180 |
| Jul 16, 2026 | 48.00 | 51.30 | 47.80 | 48.60 | 48.60 | -1.02% | 301,565 |
| Jul 15, 2026 | 50.00 | 50.70 | 48.00 | 49.10 | 49.10 | -2.00% | 393,355 |
| Jul 14, 2026 | 51.90 | 52.90 | 50.10 | 50.10 | 50.10 | -9.89% | 592,340 |
| Jul 13, 2026 | 61.00 | 61.00 | 55.60 | 55.60 | 55.60 | -9.89% | 541,854 |
| Jul 9, 2026 | 65.40 | 65.40 | 61.10 | 61.70 | 61.70 | -5.08% | 285,291 |
| Jul 8, 2026 | 63.30 | 66.00 | 63.30 | 65.00 | 65.00 | 1.09% | 154,195 |
| Jul 7, 2026 | 67.70 | 67.80 | 64.20 | 64.30 | 64.30 | -3.60% | 231,050 |
| Jul 6, 2026 | 64.10 | 68.80 | 64.10 | 66.70 | 66.70 | 5.71% | 332,431 |
| Jul 3, 2026 | 62.30 | 64.00 | 62.00 | 63.10 | 63.10 | 1.77% | 175,046 |
| Jul 2, 2026 | 64.00 | 64.00 | 61.30 | 62.00 | 62.00 | 0.65% | 119,937 |
| Jul 1, 2026 | 63.30 | 65.00 | 61.00 | 61.60 | 61.60 | -2.53% | 218,322 |
| Jun 30, 2026 | 59.10 | 63.20 | 59.10 | 63.20 | 63.20 | 9.91% | 384,473 |
| Jun 29, 2026 | 61.20 | 62.70 | 57.30 | 57.50 | 57.50 | -8.00% | 473,917 |
| Jun 26, 2026 | 66.00 | 66.00 | 62.50 | 62.50 | 62.50 | -7.82% | 649,435 |
| Jun 25, 2026 | 68.00 | 68.00 | 64.10 | 67.80 | 67.80 | 9.53% | 3,529,007 |
| Jun 24, 2026 | 61.90 | 61.90 | 58.50 | 61.90 | 61.90 | 9.95% | 1,492,081 |
| Jun 23, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 9.96% | 300,272 |
| Jun 22, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 9.87% | 150,052 |
| Jun 18, 2026 | 43.25 | 46.60 | 42.55 | 46.60 | 46.60 | 9.91% | 529,085 |
| Jun 17, 2026 | 39.85 | 42.40 | 39.85 | 42.40 | 42.40 | 6.27% | 337,127 |
| Jun 16, 2026 | 39.90 | 40.00 | 39.40 | 39.90 | 39.90 | -0.37% | 38,275 |
| Jun 15, 2026 | 41.10 | 41.10 | 40.00 | 40.05 | 40.05 | -1.48% | 45,636 |
| Jun 12, 2026 | 40.00 | 40.95 | 39.70 | 40.65 | 40.65 | 3.04% | 59,261 |
| Jun 11, 2026 | 39.05 | 40.00 | 39.00 | 39.45 | 39.45 | -0.50% | 30,087 |
| Jun 10, 2026 | 39.90 | 39.90 | 39.35 | 39.65 | 39.65 | 0.38% | 48,122 |
| Jun 9, 2026 | 39.20 | 40.00 | 39.20 | 39.50 | 39.50 | 0.89% | 73,598 |
| Jun 8, 2026 | 39.05 | 39.50 | 38.25 | 39.15 | 39.15 | -3.21% | 74,720 |
| Jun 5, 2026 | 39.95 | 42.40 | 39.95 | 40.45 | 40.45 | 0.75% | 410,355 |
| Jun 4, 2026 | 38.75 | 41.90 | 38.70 | 40.15 | 40.15 | 2.16% | 282,647 |
| Jun 3, 2026 | 38.85 | 39.35 | 38.85 | 39.30 | 39.30 | 1.16% | 68,608 |
| Jun 2, 2026 | 38.70 | 39.10 | 38.70 | 38.85 | 38.85 | - | 65,185 |
| Jun 1, 2026 | 39.00 | 39.35 | 38.60 | 38.85 | 38.85 | -0.13% | 69,485 |
| May 29, 2026 | 39.00 | 39.50 | 38.90 | 38.90 | 38.90 | -0.26% | 43,181 |
| May 28, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -0.38% | 75,159 |
| May 27, 2026 | 39.50 | 39.50 | 39.10 | 39.15 | 39.15 | -0.89% | 70,837 |
| May 26, 2026 | 39.45 | 39.70 | 39.40 | 39.50 | 39.50 | -0.50% | 29,747 |
| May 25, 2026 | 39.80 | 39.85 | 39.30 | 39.70 | 39.70 | -1.12% | 106,110 |
| May 22, 2026 | 39.65 | 40.20 | 39.50 | 40.15 | 40.15 | 0.37% | 49,415 |
| May 21, 2026 | 40.15 | 40.15 | 40.00 | 40.00 | 40.00 | 1.27% | 17,100 |
| May 20, 2026 | 39.60 | 40.00 | 39.35 | 39.50 | 39.50 | -0.13% | 75,460 |
| May 19, 2026 | 39.50 | 40.20 | 39.30 | 39.55 | 39.55 | -1.62% | 66,211 |