Daito Me Holdings Co., Ltd (TPEX:8455)
Taiwan · Delayed Price · Currency is TWD 43.70
+3.95 (9.94%)
May 28, 2026, 1:04 PM CST
Daito Me Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 40.60 | 43.70 | 40.05 | 43.70 | 43.70 | 9.94% | 127,965 |
| May 27, 2026 | 40.30 | 40.70 | 39.55 | 39.75 | 39.75 | -0.63% | 73,260 |
| May 26, 2026 | 40.85 | 40.85 | 39.55 | 40.00 | 40.00 | -2.56% | 99,721 |
| May 25, 2026 | 41.60 | 41.60 | 40.10 | 41.05 | 41.05 | 2.37% | 133,699 |
| May 22, 2026 | 43.00 | 43.00 | 39.15 | 40.10 | 40.10 | -6.31% | 135,013 |
| May 21, 2026 | 46.80 | 46.80 | 41.00 | 42.80 | 42.80 | -1.95% | 196,378 |
| May 20, 2026 | 43.65 | 43.65 | 39.70 | 43.65 | 43.65 | 9.95% | 423,215 |
| May 19, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 9.97% | 65,956 |
| May 18, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 9.89% | 44,981 |
| May 15, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 9.87% | 49,839 |
| May 14, 2026 | 29.00 | 29.90 | 29.00 | 29.90 | 29.90 | 9.93% | 59,064 |
| May 13, 2026 | 28.05 | 29.20 | 27.15 | 27.20 | 27.20 | -3.03% | 17,089 |
| May 12, 2026 | 27.95 | 29.80 | 26.80 | 28.05 | 28.05 | 0.36% | 39,363 |
| May 11, 2026 | 26.00 | 28.50 | 25.30 | 27.95 | 27.95 | 7.50% | 71,577 |
| May 8, 2026 | 25.55 | 26.50 | 24.00 | 26.00 | 26.00 | 1.17% | 35,012 |
| May 7, 2026 | 25.95 | 28.20 | 25.50 | 25.70 | 25.70 | -1.53% | 80,236 |
| May 6, 2026 | 26.00 | 26.70 | 23.30 | 26.10 | 26.10 | 7.41% | 109,862 |
| May 5, 2026 | 22.40 | 24.30 | 22.30 | 24.30 | 24.30 | 9.95% | 53,552 |
| May 4, 2026 | 24.00 | 24.80 | 22.10 | 22.10 | 22.10 | -6.75% | 31,167 |
| Apr 30, 2026 | 24.20 | 24.20 | 23.00 | 23.70 | 23.70 | -1.86% | 28,110 |
| Apr 29, 2026 | 25.00 | 25.00 | 23.15 | 24.15 | 24.15 | 5.92% | 41,103 |
| Apr 28, 2026 | 22.15 | 24.50 | 22.15 | 22.80 | 22.80 | -7.32% | 97,957 |
| Apr 27, 2026 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | 9.82% | 84,111 |
| Apr 24, 2026 | 22.30 | 22.40 | 22.20 | 22.40 | 22.40 | 9.80% | 54,105 |
| Apr 23, 2026 | 20.05 | 20.40 | 20.00 | 20.40 | 20.40 | -0.49% | 4,000 |
| Apr 22, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | 0.49% | 13,040 |
| Apr 21, 2026 | 20.85 | 20.85 | 20.40 | 20.40 | 20.40 | -2.16% | 8,001 |
| Apr 20, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.72% | 1,040 |
| Apr 17, 2026 | 20.60 | 21.30 | 20.60 | 20.70 | 20.70 | 3.76% | 5,124 |
| Apr 16, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.97% | 2,000 |
| Apr 15, 2026 | 20.15 | 20.35 | 19.50 | 20.35 | 20.35 | 0.99% | 9,031 |
| Apr 14, 2026 | 20.70 | 20.70 | 20.00 | 20.15 | 20.15 | -1.95% | 13,001 |
| Apr 13, 2026 | 20.50 | 20.90 | 20.50 | 20.55 | 20.55 | 0.24% | 11,000 |
| Apr 10, 2026 | 19.65 | 20.60 | 19.65 | 20.50 | 20.50 | -1.68% | 15,010 |
| Apr 9, 2026 | 21.45 | 21.45 | 20.25 | 20.85 | 20.85 | -0.48% | 4,032 |
| Apr 8, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.95% | 1,338 |
| Apr 7, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.44% | 1,000 |
| Apr 2, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | 1,000 |
| Apr 1, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.46% | 1,000 |
| Mar 31, 2026 | 21.15 | 21.15 | 19.90 | 20.55 | 20.55 | -0.24% | 14,020 |
| Mar 30, 2026 | 21.50 | 21.50 | 20.55 | 20.60 | 20.60 | -0.96% | 11,080 |
| Mar 27, 2026 | 21.20 | 21.20 | 20.45 | 20.80 | 20.80 | - | 22,000 |
| Mar 26, 2026 | 21.30 | 21.30 | 20.50 | 20.80 | 20.80 | -5.67% | 8,000 |
| Mar 25, 2026 | 21.50 | 22.05 | 21.50 | 22.05 | 22.05 | 6.01% | 2,002 |
| Mar 24, 2026 | 20.95 | 20.95 | 20.80 | 20.80 | 20.80 | -0.48% | 3,000 |
| Mar 23, 2026 | 21.90 | 21.90 | 20.20 | 20.90 | 20.90 | -2.79% | 6,004 |
| Mar 20, 2026 | 21.75 | 21.75 | 21.30 | 21.50 | 21.50 | -0.46% | 9,000 |
| Mar 19, 2026 | 21.20 | 21.95 | 20.95 | 21.60 | 21.60 | 2.61% | 14,040 |
| Mar 18, 2026 | 22.35 | 22.35 | 21.05 | 21.05 | 21.05 | -5.61% | 8,039 |
| Mar 17, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 2.06% | 1,000 |