Daiken Biomedical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.850	19.100	18.650	18.700	17.685	1,378,200
2026-04-28	18.750	19.150	18.650	18.800	17.779	1,778,360
2026-04-27	18.850	19.100	18.400	18.750	17.732	2,323,420
2026-04-24	19.350	19.350	18.750	18.850	17.827	3,063,279
2026-04-23	19.850	19.850	19.050	19.350	18.300	3,254,221
2026-04-22	20.000	20.100	19.700	19.800	18.725	2,511,356
2026-04-21	20.050	20.100	19.800	19.950	18.867	2,538,330
2026-04-20	20.300	20.450	19.750	20.000	18.914	4,743,766
2026-04-17	20.750	20.750	20.150	20.350	19.245	2,959,101
2026-04-16	20.800	20.950	20.600	20.700	19.576	2,022,312
2026-04-15	20.800	20.850	20.500	20.650	19.529	1,765,040
2026-04-14	21.000	21.000	20.550	20.600	19.482	2,622,379
2026-04-13	21.450	21.500	20.950	21.050	19.907	2,426,472
2026-04-10	20.850	21.100	20.400	21.100	19.955	2,947,576
2026-04-09	21.400	21.450	20.600	20.800	19.671	2,606,583
2026-04-08	21.000	21.950	21.000	21.300	20.144	4,201,396
2026-04-07	22.300	22.750	21.050	21.250	20.096	15,812,001
2026-04-02	20.700	22.250	20.550	22.250	21.042	7,339,615
2026-04-01	21.150	21.150	20.150	20.250	19.151	1,975,118
2026-03-31	21.450	21.450	19.950	20.000	18.914	3,910,308
2026-03-30	23.150	23.400	20.400	21.000	19.860	14,983,809
2026-03-27	22.000	22.000	22.000	22.000	20.806	4,550,150
2026-03-26	20.000	20.000	20.000	20.000	18.914	1,677,513
2026-03-25	18.200	18.300	17.700	18.200	17.212	1,965,600
2026-03-24	18.450	18.450	17.500	17.850	16.881	2,930,112
2026-03-23	19.000	19.000	17.950	18.050	17.070	5,180,913
2026-03-20	19.300	19.350	19.050	19.100	18.063	2,668,400
2026-03-19	19.300	19.500	19.150	19.250	18.205	2,145,072
2026-03-18	19.500	19.900	19.250	19.300	18.252	2,563,496
2026-03-17	19.400	19.500	19.150	19.300	18.252	2,519,054
2026-03-16	19.700	19.800	19.250	19.300	18.252	2,480,296
2026-03-13	19.500	20.000	19.250	19.600	18.536	2,237,321
2026-03-12	20.200	20.200	19.500	19.550	18.489	3,474,200
2026-03-11	20.200	20.800	19.850	20.050	18.962	5,247,717
2026-03-10	19.900	20.250	19.100	19.750	18.678	10,160,153
2026-03-09	21.200	21.250	20.200	20.450	19.340	4,955,207
2026-03-06	22.000	22.250	21.500	22.150	20.948	1,924,260
2026-03-05	22.100	22.300	21.700	22.000	20.806	3,017,000
2026-03-04	22.000	22.400	21.500	21.550	20.380	6,072,515
2026-03-03	24.150	24.150	22.700	22.750	21.515	7,076,675
2026-03-02	24.400	24.400	23.750	24.000	22.697	6,558,677
2026-02-26	24.900	24.900	24.400	24.550	23.217	4,112,502
2026-02-25	25.650	25.650	24.900	24.900	23.548	4,468,350
2026-02-24	24.700	26.300	24.550	25.400	24.021	5,914,301
2026-02-23	24.800	24.800	24.000	24.450	23.123	4,636,671
2026-02-11	24.400	24.500	24.000	24.200	22.886	4,716,631
2026-02-10	25.850	25.850	24.050	24.400	23.075	11,468,586
2026-02-09	27.100	28.000	25.800	25.850	24.447	11,661,253
2026-02-06	27.300	27.300	26.000	27.100	25.629	3,590,308
2026-02-05	26.500	27.300	26.500	27.300	25.818	5,675,171
2026-02-04	25.500	26.500	25.500	26.300	24.872	2,023,637
2026-02-03	25.900	26.750	25.900	26.050	24.636	3,255,535
2026-02-02	26.600	26.600	24.500	25.350	23.974	6,442,110
2026-01-30	27.300	27.300	26.650	26.700	25.251	3,837,582
2026-01-29	27.500	27.600	26.650	26.900	25.440	5,335,667
2026-01-28	26.200	27.700	26.200	27.500	26.007	8,643,204
2026-01-27	26.850	26.850	26.050	26.050	24.636	9,436,124
2026-01-26	29.000	29.050	26.000	27.400	25.913	16,231,376
2026-01-23	27.700	29.400	27.400	28.850	27.284	73,782,982
2026-01-22	27.000	27.000	24.850	27.000	25.534	94,332,250

← NewerPage 3 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.