Daiken Biomedical Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 308.00 | 315.00 | 306.00 | 314.00 | 29.330 | 222,610 |
| 2025-07-29 | 311.00 | 313.00 | 304.00 | 306.00 | 28.582 | 256,920 |
| 2025-07-28 | 297.00 | 312.00 | 297.00 | 312.00 | 29.143 | 382,120 |
| 2025-07-25 | 297.00 | 299.00 | 295.00 | 297.00 | 27.742 | 91,200 |
| 2025-07-24 | 297.00 | 304.00 | 297.00 | 300.00 | 28.022 | 369,820 |
| 2025-07-23 | 300.00 | 300.00 | 294.00 | 297.00 | 27.742 | 114,020 |
| 2025-07-22 | 300.00 | 300.00 | 291.50 | 298.00 | 27.835 | 553,650 |
| 2025-07-21 | 275.00 | 304.50 | 271.00 | 300.00 | 27.875 | 682,310 |
| 2025-07-18 | 315.00 | 315.00 | 267.50 | 277.00 | 25.738 | 940,210 |
| 2025-07-17 | 318.50 | 318.50 | 312.00 | 318.00 | 29.547 | 319,340 |
| 2025-07-16 | 347.50 | 347.50 | 317.00 | 318.50 | 29.594 | 795,700 |
| 2025-07-15 | 326.00 | 351.00 | 323.00 | 347.50 | 32.288 | 1,062,510 |
| 2025-07-14 | 295.00 | 322.00 | 283.00 | 321.00 | 29.826 | 731,460 |
| 2025-07-11 | 268.00 | 293.00 | 262.50 | 293.00 | 27.224 | 658,570 |
| 2025-07-10 | 230.00 | 275.00 | 230.00 | 266.00 | 24.716 | 609,090 |
| 2025-07-09 | 230.50 | 230.50 | 228.00 | 230.00 | 21.371 | 87,960 |
| 2025-07-08 | 227.00 | 230.00 | 227.00 | 230.00 | 21.371 | 250,350 |
| 2025-07-07 | 235.00 | 238.50 | 227.00 | 227.50 | 21.138 | 83,820 |
| 2025-07-04 | 234.00 | 237.00 | 228.00 | 237.00 | 22.021 | 408,710 |
| 2025-07-03 | 222.00 | 236.00 | 218.00 | 231.00 | 21.464 | 443,170 |
| 2025-07-02 | 185.00 | 230.00 | 185.00 | 221.00 | 20.534 | 968,910 |
| 2025-07-01 | 186.00 | 187.00 | 185.00 | 186.00 | 17.282 | 278,010 |
| 2025-06-30 | 189.00 | 189.00 | 183.00 | 184.50 | 17.143 | 519,850 |
| 2025-06-27 | 182.00 | 186.50 | 180.00 | 186.50 | 17.329 | 454,120 |
| 2025-06-26 | 180.00 | 183.50 | 179.50 | 182.00 | 16.911 | 264,880 |
| 2025-06-25 | 181.00 | 187.00 | 177.00 | 180.00 | 16.725 | 161,760 |
| 2025-06-24 | 175.00 | 177.50 | 173.00 | 177.50 | 16.493 | 255,960 |
| 2025-06-23 | 173.00 | 173.00 | 170.00 | 170.00 | 15.796 | 74,820 |
| 2025-06-20 | 172.00 | 173.00 | 172.00 | 173.00 | 16.074 | 25,050 |
| 2025-06-19 | 173.00 | 173.00 | 172.00 | 173.00 | 16.074 | 43,710 |
| 2025-06-18 | 173.00 | 174.50 | 172.50 | 173.00 | 16.074 | 70,510 |
| 2025-06-17 | 174.50 | 178.50 | 172.00 | 172.00 | 15.982 | 45,790 |
| 2025-06-16 | 176.00 | 177.00 | 171.50 | 174.00 | 15.859 | 274,730 |
| 2025-06-13 | 176.00 | 178.00 | 174.00 | 175.00 | 15.950 | 371,710 |
| 2025-06-12 | 177.00 | 177.00 | 172.00 | 175.00 | 15.950 | 202,350 |
| 2025-06-11 | 180.00 | 185.00 | 175.00 | 177.00 | 16.133 | 758,200 |
| 2025-06-10 | 168.00 | 182.00 | 168.00 | 180.00 | 16.406 | 1,063,140 |
| 2025-06-09 | 162.00 | 168.00 | 162.00 | 167.00 | 15.221 | 416,480 |
| 2025-06-06 | 162.00 | 162.00 | 161.00 | 161.00 | 14.674 | 162,520 |
| 2025-06-05 | 159.50 | 164.50 | 159.50 | 162.50 | 14.811 | 358,080 |
| 2025-06-04 | 160.00 | 160.50 | 159.00 | 160.50 | 14.629 | 60,120 |
| 2025-06-03 | 158.00 | 159.00 | 157.50 | 158.50 | 14.446 | 61,100 |
| 2025-06-02 | 161.00 | 161.00 | 158.00 | 158.50 | 14.446 | 108,390 |
| 2025-05-29 | 161.00 | 162.00 | 160.00 | 161.00 | 14.674 | 91,430 |
| 2025-05-28 | 160.50 | 162.00 | 160.50 | 161.50 | 14.720 | 70,950 |
| 2025-05-27 | 159.50 | 160.50 | 159.50 | 160.50 | 14.629 | 32,510 |
| 2025-05-26 | 160.00 | 160.00 | 159.00 | 159.00 | 14.492 | 40,010 |
| 2025-05-23 | 159.00 | 160.50 | 159.00 | 159.00 | 14.492 | 140,580 |
| 2025-05-22 | 160.00 | 160.50 | 159.00 | 160.50 | 14.629 | 35,010 |
| 2025-05-21 | 161.00 | 162.00 | 158.00 | 160.00 | 14.583 | 164,010 |
| 2025-05-20 | 157.00 | 163.00 | 157.00 | 160.00 | 14.583 | 164,240 |
| 2025-05-19 | 158.00 | 159.00 | 157.50 | 158.50 | 14.446 | 88,690 |
| 2025-05-16 | 157.50 | 158.00 | 155.50 | 157.50 | 14.355 | 118,520 |
| 2025-05-15 | 160.00 | 160.00 | 155.50 | 156.00 | 14.219 | 192,920 |
| 2025-05-14 | 156.50 | 160.00 | 154.00 | 160.00 | 14.583 | 545,120 |
| 2025-05-13 | 156.50 | 156.50 | 153.50 | 155.00 | 14.127 | 145,650 |
| 2025-05-12 | 154.00 | 155.00 | 151.00 | 155.00 | 14.127 | 135,290 |
| 2025-05-09 | 149.50 | 153.00 | 149.50 | 153.00 | 13.945 | 76,170 |
| 2025-05-08 | 150.50 | 150.50 | 150.00 | 150.00 | 13.672 | 5,210 |
| 2025-05-07 | 152.50 | 152.50 | 149.50 | 150.50 | 13.717 | 91,500 |
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.