Dyaco International Inc. (TPE:1598)
Taiwan
· Delayed Price · Currency is TWD 18.95
+0.15 (0.80%)
Mar 10, 2026, 1:30 PM CST
Dyaco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.40 | 19.40 | 18.65 | 18.80 | 18.80 | -5.05% | 525,181 |
| Mar 6, 2026 | 19.90 | 20.05 | 19.55 | 19.80 | 19.80 | -0.75% | 283,586 |
| Mar 5, 2026 | 19.20 | 20.20 | 19.10 | 19.95 | 19.95 | 4.72% | 835,168 |
| Mar 4, 2026 | 19.20 | 19.20 | 18.70 | 19.05 | 19.05 | -0.26% | 717,919 |
| Mar 3, 2026 | 18.70 | 19.20 | 18.70 | 19.10 | 19.10 | 1.33% | 375,655 |
| Mar 2, 2026 | 18.75 | 18.90 | 18.65 | 18.85 | 18.85 | -0.53% | 295,680 |
| Feb 26, 2026 | 19.00 | 19.05 | 18.75 | 18.95 | 18.95 | - | 209,617 |
| Feb 25, 2026 | 19.30 | 19.30 | 18.80 | 18.95 | 18.95 | -1.81% | 565,211 |
| Feb 24, 2026 | 19.40 | 19.55 | 19.15 | 19.30 | 19.30 | -0.26% | 296,941 |
| Feb 23, 2026 | 19.70 | 19.70 | 19.00 | 19.35 | 19.35 | -1.78% | 718,145 |
| Feb 11, 2026 | 19.90 | 19.90 | 18.65 | 19.70 | 19.70 | -1.75% | 1,682,328 |
| Feb 10, 2026 | 20.00 | 20.15 | 19.95 | 20.05 | 20.05 | -0.25% | 136,457 |
| Feb 9, 2026 | 20.30 | 20.35 | 20.00 | 20.10 | 20.10 | 0.25% | 158,686 |
| Feb 6, 2026 | 20.45 | 20.45 | 19.85 | 20.05 | 20.05 | -1.96% | 148,795 |
| Feb 5, 2026 | 20.20 | 20.65 | 20.20 | 20.45 | 20.45 | 0.99% | 206,696 |
| Feb 4, 2026 | 20.15 | 20.25 | 19.90 | 20.25 | 20.25 | 0.50% | 129,548 |
| Feb 3, 2026 | 20.15 | 20.20 | 19.95 | 20.15 | 20.15 | -0.25% | 144,784 |
| Feb 2, 2026 | 20.00 | 20.25 | 19.75 | 20.20 | 20.20 | 1.25% | 312,572 |
| Jan 30, 2026 | 20.10 | 20.30 | 19.80 | 19.95 | 19.95 | - | 362,509 |
| Jan 29, 2026 | 20.45 | 20.45 | 19.90 | 19.95 | 19.95 | -2.44% | 284,278 |
| Jan 28, 2026 | 20.25 | 20.60 | 20.00 | 20.45 | 20.45 | 0.99% | 334,103 |
| Jan 27, 2026 | 20.35 | 20.35 | 20.00 | 20.25 | 20.25 | -0.49% | 295,759 |
| Jan 26, 2026 | 20.10 | 20.45 | 20.10 | 20.35 | 20.35 | 1.50% | 119,855 |
| Jan 23, 2026 | 20.30 | 20.30 | 20.00 | 20.05 | 20.05 | -0.25% | 186,484 |
| Jan 22, 2026 | 20.45 | 20.45 | 20.05 | 20.10 | 20.10 | -0.74% | 198,102 |
| Jan 21, 2026 | 20.50 | 20.50 | 20.15 | 20.25 | 20.25 | -0.98% | 266,148 |
| Jan 20, 2026 | 21.10 | 21.45 | 20.45 | 20.45 | 20.45 | -2.39% | 298,120 |
| Jan 19, 2026 | 20.95 | 21.10 | 20.85 | 20.95 | 20.95 | -0.24% | 187,486 |
| Jan 16, 2026 | 21.90 | 22.20 | 21.00 | 21.00 | 21.00 | -4.11% | 495,782 |
| Jan 15, 2026 | 22.15 | 22.15 | 21.80 | 21.90 | 21.90 | -2.45% | 256,264 |
| Jan 14, 2026 | 22.50 | 22.50 | 21.20 | 22.45 | 22.45 | 3.22% | 1,318,831 |
| Jan 13, 2026 | 19.80 | 21.75 | 19.80 | 21.75 | 21.75 | 9.85% | 1,389,233 |
| Jan 12, 2026 | 19.85 | 19.85 | 19.60 | 19.80 | 19.80 | 1.02% | 232,993 |
| Jan 9, 2026 | 20.15 | 20.15 | 19.50 | 19.60 | 19.60 | -2.00% | 427,159 |
| Jan 8, 2026 | 20.20 | 20.20 | 19.95 | 20.00 | 20.00 | -0.50% | 214,136 |
| Jan 7, 2026 | 20.00 | 20.30 | 20.00 | 20.10 | 20.10 | 0.25% | 414,997 |
| Jan 6, 2026 | 20.25 | 20.40 | 20.05 | 20.05 | 20.05 | -0.99% | 218,805 |
| Jan 5, 2026 | 20.70 | 20.70 | 20.15 | 20.25 | 20.25 | -1.70% | 308,763 |
| Jan 2, 2026 | 20.60 | 20.85 | 20.50 | 20.60 | 20.60 | -0.48% | 135,197 |
| Dec 31, 2025 | 20.55 | 20.85 | 20.55 | 20.70 | 20.70 | 0.73% | 83,214 |
| Dec 30, 2025 | 20.80 | 20.80 | 20.25 | 20.55 | 20.55 | -1.20% | 250,519 |
| Dec 29, 2025 | 20.80 | 20.95 | 20.80 | 20.80 | 20.80 | - | 78,544 |
| Dec 26, 2025 | 21.00 | 21.00 | 20.75 | 20.80 | 20.80 | -0.48% | 82,585 |
| Dec 24, 2025 | 20.80 | 20.95 | 20.60 | 20.90 | 20.90 | 0.24% | 127,115 |
| Dec 23, 2025 | 21.20 | 21.20 | 20.75 | 20.85 | 20.85 | -0.24% | 149,351 |
| Dec 22, 2025 | 21.10 | 21.10 | 20.85 | 20.90 | 20.90 | - | 83,598 |
| Dec 19, 2025 | 21.10 | 21.10 | 20.80 | 20.90 | 20.90 | -0.24% | 102,607 |
| Dec 18, 2025 | 20.95 | 21.10 | 20.85 | 20.95 | 20.95 | -0.24% | 71,770 |
| Dec 17, 2025 | 21.40 | 21.85 | 20.80 | 21.00 | 21.00 | -1.87% | 242,275 |
| Dec 16, 2025 | 21.35 | 21.60 | 21.30 | 21.40 | 21.40 | -2.06% | 89,756 |
| Dec 15, 2025 | 21.20 | 22.20 | 21.10 | 21.85 | 21.85 | 2.10% | 192,970 |
| Dec 12, 2025 | 21.10 | 21.85 | 21.10 | 21.40 | 21.40 | 1.90% | 232,837 |
| Dec 11, 2025 | 21.50 | 21.50 | 20.60 | 21.00 | 21.00 | -2.78% | 746,128 |
| Dec 10, 2025 | 21.90 | 21.90 | 21.45 | 21.60 | 21.60 | -0.23% | 179,775 |
| Dec 9, 2025 | 21.95 | 22.05 | 21.65 | 21.65 | 21.65 | -2.70% | 243,416 |
| Dec 8, 2025 | 22.00 | 22.30 | 21.80 | 22.25 | 22.25 | 0.23% | 222,117 |
| Dec 5, 2025 | 22.25 | 22.30 | 21.80 | 22.20 | 22.20 | -0.22% | 93,346 |
| Dec 4, 2025 | 21.80 | 22.25 | 21.80 | 22.25 | 22.25 | 1.14% | 195,286 |
| Dec 3, 2025 | 21.95 | 22.10 | 21.90 | 22.00 | 22.00 | 0.46% | 63,474 |
| Dec 2, 2025 | 21.80 | 21.90 | 21.10 | 21.90 | 21.90 | 0.46% | 232,902 |
| Dec 1, 2025 | 22.20 | 22.40 | 21.80 | 21.80 | 21.80 | -2.90% | 129,974 |
| Nov 28, 2025 | 22.00 | 22.45 | 22.00 | 22.45 | 22.45 | 1.13% | 143,091 |
| Nov 27, 2025 | 22.35 | 22.35 | 21.70 | 22.20 | 22.20 | -0.67% | 196,646 |
| Nov 26, 2025 | 22.25 | 22.45 | 21.90 | 22.35 | 22.35 | - | 125,305 |
| Nov 25, 2025 | 21.80 | 22.35 | 21.70 | 22.35 | 22.35 | 2.29% | 109,472 |
| Nov 24, 2025 | 21.25 | 21.85 | 21.20 | 21.85 | 21.85 | 3.55% | 233,901 |
| Nov 21, 2025 | 21.50 | 21.65 | 21.05 | 21.10 | 21.10 | -2.54% | 155,691 |
| Nov 20, 2025 | 22.00 | 22.10 | 21.20 | 21.65 | 21.65 | -1.14% | 379,722 |
| Nov 19, 2025 | 22.85 | 22.95 | 21.75 | 21.90 | 21.90 | -1.79% | 130,298 |
| Nov 18, 2025 | 23.20 | 23.20 | 22.30 | 22.30 | 22.30 | -5.31% | 412,554 |
| Nov 17, 2025 | 23.55 | 23.55 | 23.10 | 23.55 | 23.55 | - | 639,921 |
| Nov 14, 2025 | 23.15 | 23.55 | 23.15 | 23.55 | 23.55 | 0.21% | 446,427 |
| Nov 13, 2025 | 23.50 | 23.60 | 22.80 | 23.50 | 23.50 | - | 561,564 |
| Nov 12, 2025 | 22.95 | 23.50 | 22.85 | 23.50 | 23.50 | 2.84% | 576,540 |
| Nov 11, 2025 | 22.85 | 22.90 | 22.55 | 22.85 | 22.85 | -0.22% | 264,169 |
| Nov 10, 2025 | 22.75 | 23.10 | 22.60 | 22.90 | 22.90 | 1.33% | 403,272 |
| Nov 7, 2025 | 22.55 | 22.60 | 22.15 | 22.60 | 22.60 | 0.44% | 348,023 |
| Nov 6, 2025 | 22.20 | 22.50 | 22.15 | 22.50 | 22.50 | 1.81% | 245,739 |
| Nov 5, 2025 | 22.25 | 22.25 | 22.05 | 22.10 | 22.10 | -2.21% | 311,454 |
| Nov 4, 2025 | 22.20 | 22.60 | 22.15 | 22.60 | 22.60 | 0.89% | 217,146 |
| Nov 3, 2025 | 22.75 | 22.75 | 22.00 | 22.40 | 22.40 | -1.75% | 724,961 |
| Oct 31, 2025 | 22.95 | 22.95 | 22.45 | 22.80 | 22.80 | -0.65% | 460,783 |
| Oct 30, 2025 | 23.40 | 23.40 | 22.95 | 22.95 | 22.95 | -1.92% | 392,640 |
| Oct 29, 2025 | 23.20 | 23.90 | 22.85 | 23.40 | 23.40 | 0.86% | 561,058 |
| Oct 28, 2025 | 23.50 | 23.50 | 23.00 | 23.20 | 23.20 | -1.28% | 243,826 |
| Oct 27, 2025 | 23.85 | 23.85 | 22.80 | 23.50 | 23.50 | 0.21% | 345,264 |
| Oct 23, 2025 | 23.50 | 23.50 | 23.20 | 23.45 | 23.45 | -1.05% | 231,943 |
| Oct 22, 2025 | 24.45 | 24.45 | 23.50 | 23.70 | 23.70 | -2.67% | 687,276 |
| Oct 21, 2025 | 23.40 | 24.60 | 23.10 | 24.35 | 24.35 | 4.73% | 1,330,956 |
| Oct 20, 2025 | 22.75 | 23.45 | 22.75 | 23.25 | 23.25 | 2.20% | 575,015 |
| Oct 17, 2025 | 22.60 | 22.75 | 22.35 | 22.75 | 22.75 | 0.22% | 381,857 |
| Oct 16, 2025 | 22.45 | 22.70 | 22.40 | 22.70 | 22.70 | 0.44% | 402,793 |
| Oct 15, 2025 | 22.25 | 22.60 | 21.95 | 22.60 | 22.60 | 2.26% | 355,867 |
| Oct 14, 2025 | 22.50 | 22.65 | 22.10 | 22.10 | 22.10 | -2.00% | 524,402 |
| Oct 13, 2025 | 22.10 | 22.55 | 21.80 | 22.55 | 22.55 | -0.22% | 399,144 |
| Oct 9, 2025 | 22.75 | 22.75 | 22.40 | 22.60 | 22.60 | - | 283,861 |
| Oct 8, 2025 | 22.55 | 22.60 | 22.25 | 22.60 | 22.60 | - | 267,608 |
| Oct 7, 2025 | 22.40 | 22.60 | 22.25 | 22.60 | 22.60 | 0.22% | 272,540 |
| Oct 3, 2025 | 22.50 | 22.65 | 22.15 | 22.55 | 22.55 | 0.67% | 277,234 |
| Oct 2, 2025 | 22.50 | 22.90 | 22.40 | 22.40 | 22.40 | -1.10% | 230,960 |