Dyaco International Inc. (TPE:1598)
Taiwan
· Delayed Price · Currency is TWD 21.00
+0.10 (0.48%)
Apr 29, 2026, 1:30 PM CST
Dyaco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.25 | 21.25 | 20.55 | 21.00 | 21.00 | 0.48% | 383,716 |
| Apr 28, 2026 | 20.35 | 21.50 | 19.75 | 20.90 | 20.90 | 4.50% | 582,856 |
| Apr 27, 2026 | 19.75 | 20.00 | 19.20 | 20.00 | 20.00 | 0.50% | 352,063 |
| Apr 24, 2026 | 19.80 | 19.95 | 19.35 | 19.90 | 19.90 | 2.84% | 292,820 |
| Apr 23, 2026 | 19.95 | 20.00 | 19.35 | 19.35 | 19.35 | -3.97% | 265,017 |
| Apr 22, 2026 | 20.15 | 20.30 | 19.90 | 20.15 | 20.15 | - | 190,665 |
| Apr 21, 2026 | 20.50 | 20.50 | 20.05 | 20.15 | 20.15 | -1.95% | 192,742 |
| Apr 20, 2026 | 20.65 | 20.95 | 20.25 | 20.55 | 20.55 | -0.48% | 229,391 |
| Apr 17, 2026 | 20.60 | 20.85 | 20.35 | 20.65 | 20.65 | 1.23% | 539,604 |
| Apr 16, 2026 | 20.05 | 20.70 | 20.00 | 20.40 | 20.40 | 2.26% | 393,774 |
| Apr 15, 2026 | 20.05 | 20.05 | 19.75 | 19.95 | 19.95 | -0.50% | 221,892 |
| Apr 14, 2026 | 20.05 | 20.25 | 19.80 | 20.05 | 20.05 | 0.25% | 296,852 |
| Apr 13, 2026 | 19.55 | 20.30 | 19.55 | 20.00 | 20.00 | 1.78% | 541,435 |
| Apr 10, 2026 | 19.25 | 19.70 | 19.15 | 19.65 | 19.65 | 1.55% | 372,718 |
| Apr 9, 2026 | 19.40 | 19.40 | 19.00 | 19.35 | 19.35 | 0.78% | 347,443 |
| Apr 8, 2026 | 19.60 | 19.70 | 19.15 | 19.20 | 19.20 | -2.04% | 498,292 |
| Apr 7, 2026 | 20.60 | 20.60 | 19.30 | 19.60 | 19.60 | -0.25% | 300,785 |
| Apr 2, 2026 | 19.90 | 19.90 | 19.40 | 19.65 | 19.65 | -1.26% | 298,356 |
| Apr 1, 2026 | 19.20 | 20.00 | 19.00 | 19.90 | 19.90 | 3.11% | 513,601 |
| Mar 31, 2026 | 19.80 | 19.80 | 18.55 | 19.30 | 19.30 | -1.28% | 727,077 |
| Mar 30, 2026 | 18.85 | 19.55 | 18.80 | 19.55 | 19.55 | 1.56% | 282,030 |
| Mar 27, 2026 | 19.15 | 19.25 | 18.75 | 19.25 | 19.25 | 1.32% | 272,479 |
| Mar 26, 2026 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -1.30% | 171,692 |
| Mar 25, 2026 | 20.10 | 20.10 | 19.25 | 19.25 | 19.25 | -0.52% | 143,329 |
| Mar 24, 2026 | 19.80 | 19.80 | 19.35 | 19.35 | 19.35 | -2.03% | 94,423 |
| Mar 23, 2026 | 19.90 | 20.10 | 19.45 | 19.75 | 19.75 | -0.75% | 231,420 |
| Mar 20, 2026 | 19.80 | 20.20 | 19.75 | 19.90 | 19.90 | -0.75% | 249,254 |
| Mar 19, 2026 | 20.00 | 20.15 | 19.80 | 20.05 | 20.05 | -0.25% | 247,075 |
| Mar 18, 2026 | 20.15 | 20.30 | 19.90 | 20.10 | 20.10 | 0.75% | 309,470 |
| Mar 17, 2026 | 20.40 | 20.40 | 19.95 | 19.95 | 19.95 | -1.97% | 375,563 |
| Mar 16, 2026 | 19.85 | 20.50 | 19.85 | 20.35 | 20.35 | 2.78% | 431,031 |
| Mar 13, 2026 | 19.85 | 20.15 | 19.70 | 19.80 | 19.80 | -1.98% | 428,311 |
| Mar 12, 2026 | 19.70 | 20.40 | 19.70 | 20.20 | 20.20 | 2.28% | 582,654 |
| Mar 11, 2026 | 19.40 | 20.00 | 19.40 | 19.75 | 19.75 | 4.22% | 366,257 |
| Mar 10, 2026 | 19.05 | 19.25 | 18.80 | 18.95 | 18.95 | 0.80% | 187,535 |
| 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% | 284,015 |
| 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% | 379,154 |
| 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 |