Daiken Biomedical Co., Ltd. (TPE:7780)
Taiwan
· Delayed Price · Currency is TWD 18.70
-0.10 (-0.53%)
At close: Apr 29, 2026
Daiken Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.85 | 19.10 | 18.65 | 18.70 | 18.70 | -0.53% | 1,325,016 |
| Apr 28, 2026 | 18.75 | 19.15 | 18.65 | 18.80 | 18.80 | 0.27% | 1,796,781 |
| Apr 27, 2026 | 18.85 | 19.10 | 18.40 | 18.75 | 18.75 | -0.53% | 2,353,742 |
| Apr 24, 2026 | 19.35 | 19.35 | 18.75 | 18.85 | 18.85 | -2.58% | 3,116,487 |
| Apr 23, 2026 | 19.85 | 19.85 | 19.05 | 19.35 | 19.35 | -2.27% | 3,307,247 |
| Apr 22, 2026 | 20.00 | 20.10 | 19.70 | 19.80 | 19.80 | -0.75% | 2,549,857 |
| Apr 21, 2026 | 20.05 | 20.10 | 19.80 | 19.95 | 19.95 | -0.25% | 2,564,466 |
| Apr 20, 2026 | 20.30 | 20.45 | 19.75 | 20.00 | 20.00 | -1.72% | 4,809,835 |
| Apr 17, 2026 | 20.75 | 20.75 | 20.15 | 20.35 | 20.35 | -1.69% | 2,989,693 |
| Apr 16, 2026 | 20.80 | 20.95 | 20.60 | 20.70 | 20.70 | 0.24% | 2,035,452 |
| Apr 15, 2026 | 20.80 | 20.85 | 20.50 | 20.65 | 20.65 | 0.24% | 1,792,087 |
| Apr 14, 2026 | 21.00 | 21.00 | 20.55 | 20.60 | 20.60 | -2.14% | 2,672,383 |
| Apr 13, 2026 | 21.45 | 21.50 | 20.95 | 21.05 | 21.05 | -0.24% | 2,445,967 |
| Apr 10, 2026 | 20.85 | 21.10 | 20.40 | 21.10 | 21.10 | 1.44% | 2,976,940 |
| Apr 9, 2026 | 21.40 | 21.45 | 20.60 | 20.80 | 20.80 | -2.35% | 2,646,885 |
| Apr 8, 2026 | 21.00 | 21.95 | 21.00 | 21.30 | 21.30 | 0.24% | 4,242,423 |
| Apr 7, 2026 | 22.30 | 22.75 | 21.05 | 21.25 | 21.25 | -4.49% | 17,547,370 |
| Apr 2, 2026 | 20.70 | 22.25 | 20.55 | 22.25 | 22.25 | 9.88% | 7,407,595 |
| Apr 1, 2026 | 21.15 | 21.15 | 20.15 | 20.25 | 20.25 | 1.25% | 1,991,681 |
| Mar 31, 2026 | 21.45 | 21.45 | 19.95 | 20.00 | 20.00 | -4.76% | 3,940,542 |
| Mar 30, 2026 | 23.15 | 23.40 | 20.40 | 21.00 | 21.00 | -4.55% | 15,054,730 |
| Mar 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 4,583,521 |
| Mar 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 9.89% | 1,698,498 |
| Mar 25, 2026 | 18.20 | 18.30 | 17.70 | 18.20 | 18.20 | 1.96% | 1,983,650 |
| Mar 24, 2026 | 18.45 | 18.45 | 17.50 | 17.85 | 17.85 | -1.11% | 2,969,274 |
| Mar 23, 2026 | 19.00 | 19.00 | 17.95 | 18.05 | 18.05 | -5.50% | 5,255,905 |
| Mar 20, 2026 | 19.30 | 19.35 | 19.05 | 19.10 | 19.10 | -0.78% | 2,694,811 |
| Mar 19, 2026 | 19.30 | 19.50 | 19.15 | 19.25 | 19.25 | -0.26% | 2,170,555 |
| Mar 18, 2026 | 19.50 | 19.90 | 19.25 | 19.30 | 19.30 | - | 2,592,435 |
| Mar 17, 2026 | 19.40 | 19.50 | 19.15 | 19.30 | 19.30 | - | 2,550,589 |
| Mar 16, 2026 | 19.70 | 19.80 | 19.25 | 19.30 | 19.30 | -1.53% | 2,515,252 |
| Mar 13, 2026 | 19.50 | 20.00 | 19.25 | 19.60 | 19.60 | 0.26% | 2,259,711 |
| Mar 12, 2026 | 20.20 | 20.20 | 19.50 | 19.55 | 19.55 | -2.49% | 3,532,507 |
| Mar 11, 2026 | 20.20 | 20.80 | 19.85 | 20.05 | 20.05 | 1.52% | 5,292,531 |
| Mar 10, 2026 | 19.90 | 20.25 | 19.10 | 19.75 | 19.75 | -3.42% | 10,236,110 |
| Mar 9, 2026 | 21.20 | 21.25 | 20.20 | 20.45 | 20.45 | -7.67% | 5,016,321 |
| Mar 6, 2026 | 22.00 | 22.25 | 21.50 | 22.15 | 22.15 | 0.68% | 1,951,501 |
| Mar 5, 2026 | 22.10 | 22.30 | 21.70 | 22.00 | 22.00 | 2.09% | 3,043,053 |
| Mar 4, 2026 | 22.00 | 22.40 | 21.50 | 21.55 | 21.55 | -5.27% | 6,155,097 |
| Mar 3, 2026 | 24.15 | 24.15 | 22.70 | 22.75 | 22.75 | -5.21% | 7,198,025 |
| Mar 2, 2026 | 24.40 | 24.40 | 23.75 | 24.00 | 24.00 | -2.24% | 6,649,173 |
| Feb 26, 2026 | 24.90 | 24.90 | 24.40 | 24.55 | 24.55 | -1.41% | 4,157,844 |
| Feb 25, 2026 | 25.65 | 25.65 | 24.90 | 24.90 | 24.90 | -1.97% | 4,506,999 |
| Feb 24, 2026 | 24.70 | 26.30 | 24.55 | 25.40 | 25.40 | 3.89% | 5,963,901 |
| Feb 23, 2026 | 24.80 | 24.80 | 24.00 | 24.45 | 24.45 | 1.03% | 4,680,789 |
| Feb 11, 2026 | 24.40 | 24.50 | 24.00 | 24.20 | 24.20 | -0.82% | 4,776,316 |
| Feb 10, 2026 | 25.85 | 25.85 | 24.05 | 24.40 | 24.40 | -5.61% | 11,588,830 |
| Feb 9, 2026 | 27.10 | 28.00 | 25.80 | 25.85 | 25.85 | -4.61% | 11,745,960 |
| Feb 6, 2026 | 27.30 | 27.30 | 26.00 | 27.10 | 27.10 | -0.73% | 3,617,396 |
| Feb 5, 2026 | 26.50 | 27.30 | 26.50 | 27.30 | 27.30 | 3.80% | 5,725,336 |
| Feb 4, 2026 | 25.50 | 26.50 | 25.50 | 26.30 | 26.30 | 0.96% | 2,045,230 |
| Feb 3, 2026 | 25.90 | 26.75 | 25.90 | 26.05 | 26.05 | 2.76% | 3,287,520 |
| Feb 2, 2026 | 26.60 | 26.60 | 24.50 | 25.35 | 25.35 | -5.06% | 6,544,564 |
| Jan 30, 2026 | 27.30 | 27.30 | 26.65 | 26.70 | 26.70 | -0.74% | 3,888,328 |
| Jan 29, 2026 | 27.50 | 27.60 | 26.65 | 26.90 | 26.90 | -2.18% | 5,402,087 |
| Jan 28, 2026 | 26.20 | 27.70 | 26.20 | 27.50 | 27.50 | 5.57% | 8,729,648 |
| Jan 27, 2026 | 26.85 | 26.85 | 26.05 | 26.05 | 26.05 | -4.93% | 9,541,512 |
| Jan 26, 2026 | 29.00 | 29.05 | 26.00 | 27.40 | 27.40 | -5.03% | 16,430,460 |
| Jan 23, 2026 | 27.70 | 29.40 | 27.40 | 28.85 | 28.85 | 6.85% | 74,050,060 |
| Jan 22, 2026 | 27.00 | 27.00 | 24.85 | 27.00 | 27.00 | 9.98% | 94,598,330 |
| Jan 21, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 9.84% | 9,353,709 |
| Jan 20, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 9.83% | 8,682,281 |
| Jan 19, 2026 | 20.35 | 20.35 | 19.65 | 20.35 | 20.35 | 10.00% | 34,537,180 |
| Jan 8, 2026 | 18.30 | 18.65 | 18.15 | 18.50 | 18.50 | 1.93% | 5,238,260 |
| Jan 7, 2026 | 18.20 | 18.35 | 17.90 | 18.15 | 18.15 | - | 2,615,560 |
| Jan 6, 2026 | 17.90 | 18.20 | 17.65 | 18.15 | 18.15 | 1.40% | 3,266,770 |
| Jan 5, 2026 | 19.20 | 19.20 | 17.85 | 17.90 | 17.90 | -5.54% | 7,446,110 |
| Jan 2, 2026 | 18.20 | 19.00 | 18.00 | 18.95 | 18.95 | 5.57% | 8,842,600 |
| Dec 31, 2025 | 17.20 | 18.40 | 17.20 | 17.95 | 17.95 | 4.36% | 6,381,740 |
| Dec 30, 2025 | 17.20 | 17.30 | 16.80 | 17.20 | 17.20 | -0.29% | 2,503,860 |
| Dec 29, 2025 | 16.90 | 17.45 | 16.85 | 17.25 | 17.25 | 3.29% | 5,291,830 |
| Dec 26, 2025 | 16.60 | 16.75 | 16.50 | 16.70 | 16.70 | 1.83% | 1,250,420 |
| Dec 24, 2025 | 17.10 | 17.15 | 16.35 | 16.40 | 16.40 | -3.24% | 3,328,560 |
| Dec 23, 2025 | 16.65 | 17.20 | 16.65 | 16.95 | 16.95 | 5.28% | 3,099,900 |
| Dec 22, 2025 | 16.25 | 16.30 | 16.05 | 16.10 | 16.10 | -0.92% | 1,532,230 |
| Dec 19, 2025 | 16.10 | 16.30 | 16.10 | 16.25 | 16.25 | 0.62% | 590,660 |
| Dec 18, 2025 | 16.25 | 16.25 | 16.00 | 16.15 | 16.15 | -0.62% | 1,355,880 |
| Dec 17, 2025 | 16.15 | 16.55 | 16.15 | 16.25 | 16.25 | 0.62% | 1,649,260 |
| Dec 16, 2025 | 16.65 | 16.95 | 16.05 | 16.15 | 16.15 | -3.58% | 3,877,530 |
| Dec 15, 2025 | 16.95 | 17.10 | 16.60 | 16.75 | 16.75 | -2.33% | 3,331,460 |
| Dec 12, 2025 | 17.50 | 17.60 | 17.10 | 17.15 | 17.15 | -2.00% | 2,339,090 |
| Dec 11, 2025 | 18.00 | 18.25 | 17.35 | 17.50 | 17.50 | -1.13% | 3,877,630 |
| Dec 10, 2025 | 18.05 | 18.15 | 17.60 | 17.70 | 17.70 | -1.12% | 3,351,020 |
| Dec 9, 2025 | 18.95 | 18.95 | 17.90 | 17.90 | 17.90 | -5.54% | 5,593,300 |
| Dec 8, 2025 | 18.80 | 19.20 | 18.65 | 18.95 | 18.95 | 1.88% | 3,150,030 |
| Dec 5, 2025 | 18.40 | 18.70 | 18.30 | 18.60 | 18.60 | 1.09% | 1,039,730 |
| Dec 4, 2025 | 19.00 | 19.00 | 18.30 | 18.40 | 18.40 | -2.39% | 2,034,180 |
| Dec 3, 2025 | 19.05 | 19.30 | 18.70 | 18.85 | 18.85 | -0.79% | 3,210,900 |
| Dec 2, 2025 | 18.40 | 19.25 | 18.40 | 19.00 | 19.00 | 2.15% | 4,679,070 |
| Dec 1, 2025 | 18.30 | 18.75 | 18.10 | 18.60 | 18.60 | 1.09% | 2,894,090 |
| Nov 28, 2025 | 18.10 | 18.40 | 17.90 | 18.40 | 18.40 | 2.79% | 2,218,720 |
| Nov 27, 2025 | 18.05 | 18.10 | 17.75 | 17.90 | 17.90 | -0.56% | 1,603,250 |
| Nov 26, 2025 | 18.10 | 18.40 | 18.00 | 18.00 | 18.00 | - | 1,568,020 |
| Nov 25, 2025 | 18.20 | 18.55 | 18.00 | 18.00 | 18.00 | -1.10% | 3,088,220 |
| Nov 24, 2025 | 18.40 | 18.65 | 18.00 | 18.20 | 18.20 | 0.55% | 3,333,550 |
| Nov 21, 2025 | 18.00 | 18.20 | 17.85 | 18.10 | 18.02 | -1.36% | 2,703,560 |
| Nov 20, 2025 | 17.65 | 18.50 | 17.65 | 18.35 | 18.26 | 6.07% | 3,714,180 |
| Nov 19, 2025 | 18.05 | 18.05 | 17.30 | 17.30 | 17.22 | -3.08% | 1,817,560 |
| Nov 18, 2025 | 18.35 | 18.45 | 17.60 | 17.85 | 17.77 | -2.72% | 4,255,200 |
| Nov 17, 2025 | 18.40 | 18.70 | 18.10 | 18.35 | 18.26 | 0.27% | 3,506,640 |