Daiken Biomedical Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.250	17.350	17.200	17.350	17.231	669,265
2026-07-23	17.300	17.350	17.150	17.300	17.182	870,150
2026-07-22	17.500	17.600	17.300	17.300	17.182	765,303
2026-07-21	17.300	17.550	17.300	17.450	17.331	467,000
2026-07-20	17.300	17.450	17.150	17.300	17.182	1,109,001
2026-07-17	17.800	17.950	17.250	17.300	17.182	2,974,739
2026-07-16	17.900	18.000	17.750	17.900	17.778	799,135
2026-07-15	17.700	17.900	17.700	17.850	17.728	626,950
2026-07-14	17.900	17.900	17.550	17.650	17.529	1,839,214
2026-07-13	18.050	18.150	17.700	17.900	17.778	1,225,030
2026-07-10	17.900	17.900	17.900	17.900	17.778	0
2026-07-09	18.000	18.050	17.800	17.900	17.778	1,016,067
2026-07-08	17.850	18.000	17.850	18.000	17.877	888,028
2026-07-07	18.400	18.450	17.900	18.000	17.877	1,034,170
2026-07-06	18.450	18.500	18.250	18.350	18.225	1,043,025
2026-07-03	18.050	18.450	18.050	18.350	18.225	1,244,052
2026-07-02	17.900	18.150	17.900	18.050	17.927	724,001
2026-07-01	18.150	18.200	17.900	17.900	17.778	905,270
2026-06-30	18.100	18.200	18.050	18.150	18.026	1,173,800
2026-06-29	17.900	18.200	17.900	18.050	17.927	1,128,001
2026-06-26	18.050	18.150	17.850	17.900	17.778	1,958,285
2026-06-25	18.300	18.400	18.100	18.150	18.026	1,120,721
2026-06-24	18.200	18.550	18.050	18.250	18.125	1,108,181
2026-06-23	18.650	18.650	18.200	18.200	18.076	1,951,400
2026-06-22	18.500	19.100	18.200	18.700	18.572	2,660,120
2026-06-18	19.400	19.550	19.150	19.200	18.158	3,176,500
2026-06-17	19.100	19.800	19.000	19.300	18.252	2,730,540
2026-06-16	19.350	19.400	18.950	18.950	17.921	1,820,110
2026-06-15	19.000	19.400	18.900	19.350	18.300	2,955,130
2026-06-12	18.450	18.950	18.350	18.800	17.779	3,013,000
2026-06-11	18.550	18.550	18.050	18.400	17.401	1,667,515
2026-06-10	18.500	18.850	18.350	18.500	17.496	3,391,183
2026-06-09	18.450	18.450	18.100	18.400	17.401	2,172,655
2026-06-08	17.600	18.400	17.450	18.000	17.023	2,315,062
2026-06-05	18.050	18.500	18.000	18.150	17.165	2,492,840
2026-06-04	17.900	18.100	17.700	17.850	16.881	2,165,236
2026-06-03	17.500	17.900	17.500	17.800	16.834	2,447,018
2026-06-02	17.600	17.700	17.500	17.550	16.597	1,854,184
2026-06-01	17.650	17.900	17.550	17.600	16.645	1,877,002
2026-05-29	17.600	17.650	17.450	17.600	16.645	1,934,200
2026-05-28	17.750	17.750	17.500	17.600	16.645	2,682,280
2026-05-27	17.900	18.050	17.650	17.750	16.786	1,838,200
2026-05-26	18.050	18.050	17.700	17.900	16.928	2,723,400
2026-05-25	18.500	18.550	18.050	18.150	17.165	2,663,008
2026-05-22	18.500	18.550	18.100	18.500	17.496	1,948,300
2026-05-21	18.500	18.650	18.400	18.500	17.496	1,042,000
2026-05-20	18.500	18.600	18.300	18.500	17.496	1,220,000
2026-05-19	18.250	18.550	18.150	18.450	17.448	1,809,411
2026-05-18	18.100	18.300	17.800	18.250	17.259	1,979,229
2026-05-15	18.000	18.000	17.800	17.900	16.928	2,016,151
2026-05-14	18.350	18.400	18.000	18.000	17.023	1,703,078
2026-05-13	18.050	18.450	17.900	18.350	17.354	2,127,370
2026-05-12	18.500	18.500	18.000	18.050	17.070	3,516,620
2026-05-11	19.000	19.000	18.450	18.500	17.496	2,079,100
2026-05-08	18.950	19.200	18.600	18.650	17.638	2,428,100
2026-05-07	18.600	18.800	18.550	18.750	17.732	2,087,200
2026-05-06	19.000	19.000	18.600	18.600	17.590	1,955,575
2026-05-05	18.650	19.150	18.550	18.900	17.874	1,795,000
2026-05-04	18.500	18.700	18.450	18.500	17.496	1,389,170
2026-04-30	19.000	19.000	18.500	18.500	17.496	1,599,010

← NewerPage 2 of 9 · 483 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1166 TWD
2026-06-22	0.8934 TWD
2025-11-24	0.8479 TWD
2025-08-25	2.4510 TWD
2025-07-22	1.5750 TWD
2025-06-17	3.3167 TWD
2025-02-26	0.7161 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.