Daiken Biomedical Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 181.00 | 181.50 | 180.00 | 181.50 | 16.475 | 45,600 |
| 2025-02-04 | 179.50 | 180.50 | 179.50 | 179.50 | 16.294 | 43,650 |
| 2025-02-03 | 180.00 | 180.00 | 179.50 | 179.50 | 16.294 | 10,650 |
| 2025-01-22 | 180.00 | 180.00 | 179.00 | 179.50 | 16.294 | 80,160 |
| 2025-01-21 | 180.00 | 180.00 | 179.00 | 179.00 | 16.248 | 1,780 |
| 2025-01-20 | 179.50 | 179.50 | 178.50 | 178.50 | 16.203 | 11,500 |
| 2025-01-17 | 176.50 | 179.00 | 176.50 | 179.00 | 16.248 | 161,500 |
| 2025-01-16 | 175.00 | 176.00 | 174.50 | 176.00 | 15.976 | 70,200 |
| 2025-01-15 | 174.00 | 176.00 | 174.00 | 174.00 | 15.795 | 110,000 |
| 2025-01-14 | 174.00 | 174.50 | 174.00 | 174.50 | 15.840 | 21,500 |
| 2025-01-13 | 175.50 | 175.50 | 174.00 | 174.50 | 15.840 | 70,840 |
| 2025-01-10 | 177.00 | 177.00 | 175.50 | 176.00 | 15.976 | 45,340 |
| 2025-01-09 | 177.50 | 178.00 | 176.50 | 177.00 | 16.067 | 172,270 |
| 2025-01-08 | 178.00 | 178.00 | 177.00 | 177.00 | 16.067 | 90,300 |
| 2025-01-07 | 177.50 | 178.50 | 177.50 | 178.50 | 16.203 | 160,000 |
| 2025-01-06 | 177.00 | 178.00 | 177.00 | 177.50 | 16.112 | 184,280 |
| 2025-01-03 | 179.50 | 180.00 | 176.00 | 176.00 | 15.976 | 132,840 |
| 2025-01-02 | 180.50 | 180.50 | 179.00 | 179.50 | 16.294 | 71,660 |
| 2024-12-31 | 179.00 | 181.00 | 179.00 | 181.00 | 16.430 | 111,400 |
| 2024-12-30 | 179.00 | 180.00 | 179.00 | 179.50 | 16.294 | 91,550 |
| 2024-12-27 | 179.00 | 179.50 | 177.50 | 179.00 | 16.248 | 129,670 |
| 2024-12-26 | 176.50 | 179.00 | 176.50 | 179.00 | 16.248 | 131,910 |
| 2024-12-25 | 174.50 | 176.50 | 174.50 | 176.50 | 16.021 | 227,350 |
| 2024-12-24 | 177.50 | 179.00 | 176.50 | 177.50 | 16.112 | 306,670 |
| 2024-12-23 | 176.50 | 177.50 | 176.50 | 176.50 | 16.021 | 48,250 |
| 2024-12-20 | 180.00 | 180.00 | 176.50 | 176.50 | 16.021 | 122,160 |
| 2024-12-19 | 177.00 | 181.00 | 177.00 | 181.00 | 16.430 | 118,500 |
| 2024-12-18 | 176.00 | 177.00 | 176.00 | 177.00 | 16.067 | 54,100 |
| 2024-12-17 | 177.50 | 177.50 | 176.00 | 177.00 | 16.067 | 75,650 |
| 2024-12-16 | 178.00 | 180.00 | 177.00 | 177.00 | 16.067 | 163,330 |
| 2024-12-13 | 183.00 | 183.00 | 175.50 | 178.50 | 16.203 | 450,670 |
| 2024-12-12 | 189.50 | 190.50 | 183.00 | 184.50 | 16.748 | 800,620 |
| 2024-12-11 | 185.50 | 192.00 | 183.50 | 189.00 | 17.156 | 757,940 |
| 2024-12-10 | 179.00 | 190.00 | 178.00 | 187.00 | 16.975 | 685,630 |
| 2024-12-09 | 176.00 | 178.00 | 176.00 | 176.50 | 16.021 | 356,120 |
| 2024-12-06 | 177.00 | 177.00 | 174.00 | 174.50 | 15.840 | 168,930 |
| 2024-12-05 | 184.50 | 184.50 | 173.50 | 177.00 | 16.067 | 728,680 |
| 2024-12-04 | 171.00 | 189.00 | 165.00 | 185.00 | 16.793 | 975,170 |
| 2024-12-03 | 169.00 | 172.00 | 162.00 | 172.00 | 15.613 | 687,590 |
| 2024-12-02 | 157.00 | 160.00 | 157.00 | 159.50 | 14.478 | 146,530 |
| 2024-11-29 | 156.00 | 158.00 | 154.00 | 157.00 | 14.251 | 190,850 |
| 2024-11-28 | 159.50 | 159.50 | 155.00 | 158.00 | 14.342 | 182,180 |
| 2024-11-27 | 154.00 | 159.50 | 154.00 | 159.50 | 14.478 | 141,740 |
| 2024-11-26 | 154.00 | 154.00 | 154.00 | 154.00 | 13.979 | 11,400 |
| 2024-11-25 | 156.50 | 156.50 | 152.50 | 154.50 | 14.024 | 247,830 |
| 2024-11-22 | 150.00 | 159.00 | 150.00 | 155.00 | 14.070 | 355,560 |
| 2024-11-21 | 149.50 | 151.00 | 149.00 | 150.50 | 13.661 | 64,380 |
| 2024-11-20 | 149.00 | 149.50 | 148.00 | 149.00 | 13.525 | 62,760 |
| 2024-11-19 | 149.00 | 149.00 | 148.00 | 148.50 | 13.480 | 28,840 |
| 2024-11-18 | 150.50 | 150.50 | 149.00 | 149.00 | 13.525 | 53,710 |
| 2024-11-15 | 150.50 | 151.00 | 150.50 | 151.00 | 13.707 | 41,150 |
| 2024-11-14 | 150.50 | 151.00 | 149.50 | 149.50 | 13.571 | 49,140 |
| 2024-11-13 | 149.00 | 151.00 | 149.00 | 150.50 | 13.661 | 110,310 |
| 2024-11-12 | 150.50 | 150.50 | 148.00 | 150.00 | 13.616 | 199,950 |
| 2024-11-11 | 152.50 | 153.50 | 152.00 | 152.00 | 13.798 | 85,200 |
| 2024-11-08 | 155.00 | 155.00 | 153.00 | 153.50 | 13.934 | 244,570 |
| 2024-11-07 | 154.50 | 155.00 | 152.50 | 154.50 | 14.024 | 198,940 |
| 2024-11-06 | 155.50 | 161.50 | 152.50 | 154.50 | 14.024 | 619,520 |
| 2024-11-05 | 149.00 | 156.00 | 147.50 | 154.00 | 13.979 | 493,710 |
| 2024-11-04 | 149.00 | 150.50 | 148.00 | 150.50 | 13.661 | 193,500 |
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.