DynaColor, Inc. (TPEX:5489)
Taiwan
· Delayed Price · Currency is TWD 39.85
-0.25 (-0.62%)
Dec 5, 2025, 1:30 PM CST
DynaColor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.50 | 40.50 | 39.80 | 39.85 | 39.85 | -0.62% | 45,123 |
| Dec 4, 2025 | 40.90 | 40.95 | 40.10 | 40.10 | 40.10 | -1.60% | 55,288 |
| Dec 3, 2025 | 40.75 | 41.50 | 39.75 | 40.75 | 40.75 | 1.88% | 126,289 |
| Dec 2, 2025 | 40.35 | 40.45 | 39.50 | 40.00 | 40.00 | -0.25% | 109,242 |
| Dec 1, 2025 | 40.45 | 40.45 | 39.55 | 40.10 | 40.10 | -0.50% | 49,475 |
| Nov 28, 2025 | 40.30 | 40.30 | 39.80 | 40.30 | 40.30 | 0.88% | 63,001 |
| Nov 27, 2025 | 40.90 | 40.90 | 39.85 | 39.95 | 39.95 | -0.62% | 68,139 |
| Nov 26, 2025 | 40.30 | 40.95 | 39.50 | 40.20 | 40.20 | -0.12% | 57,005 |
| Nov 25, 2025 | 40.05 | 40.60 | 39.65 | 40.25 | 40.25 | 1.26% | 91,044 |
| Nov 24, 2025 | 39.95 | 40.35 | 39.50 | 39.75 | 39.75 | 0.63% | 58,030 |
| Nov 21, 2025 | 40.00 | 40.95 | 39.50 | 39.50 | 39.50 | -1.25% | 114,782 |
| Nov 20, 2025 | 41.25 | 41.65 | 39.20 | 40.00 | 40.00 | -2.79% | 251,354 |
| Nov 19, 2025 | 41.40 | 41.95 | 40.35 | 41.15 | 41.15 | -0.60% | 362,148 |
| Nov 18, 2025 | 41.70 | 42.25 | 41.10 | 41.40 | 41.40 | -0.12% | 183,225 |
| Nov 17, 2025 | 40.70 | 42.00 | 40.35 | 41.45 | 41.45 | 2.85% | 113,893 |
| Nov 14, 2025 | 40.00 | 40.85 | 40.00 | 40.30 | 40.30 | 0.37% | 45,217 |
| Nov 13, 2025 | 41.50 | 41.50 | 40.05 | 40.15 | 40.15 | -0.25% | 31,005 |
| Nov 12, 2025 | 39.80 | 41.20 | 39.55 | 40.25 | 40.25 | 0.88% | 123,347 |
| Nov 11, 2025 | 39.90 | 40.45 | 39.90 | 39.90 | 39.90 | 0.63% | 41,279 |
| Nov 10, 2025 | 40.55 | 40.55 | 39.60 | 39.65 | 39.65 | -1.12% | 17,123 |
| Nov 7, 2025 | 39.80 | 40.55 | 39.80 | 40.10 | 40.10 | 0.12% | 75,811 |
| Nov 6, 2025 | 40.10 | 40.45 | 39.75 | 40.05 | 40.05 | 1.26% | 17,070 |
| Nov 5, 2025 | 39.70 | 39.90 | 39.30 | 39.55 | 39.55 | -0.63% | 39,060 |
| Nov 4, 2025 | 39.60 | 40.10 | 39.45 | 39.80 | 39.80 | - | 43,140 |
| Nov 3, 2025 | 40.00 | 40.60 | 39.50 | 39.80 | 39.80 | -0.38% | 44,332 |
| Oct 31, 2025 | 39.80 | 40.90 | 39.40 | 39.95 | 39.95 | -0.25% | 92,886 |
| Oct 30, 2025 | 39.70 | 40.20 | 39.55 | 40.05 | 40.05 | 0.25% | 58,409 |
| Oct 29, 2025 | 40.00 | 40.70 | 39.90 | 39.95 | 39.95 | -0.12% | 60,152 |
| Oct 28, 2025 | 39.60 | 40.20 | 39.35 | 40.00 | 40.00 | 0.88% | 72,189 |
| Oct 27, 2025 | 40.00 | 40.20 | 39.65 | 39.65 | 39.65 | -0.88% | 87,139 |
| Oct 23, 2025 | 40.30 | 40.30 | 39.10 | 40.00 | 40.00 | 0.13% | 68,863 |
| Oct 22, 2025 | 40.80 | 40.80 | 39.85 | 39.95 | 39.95 | -0.37% | 28,073 |
| Oct 21, 2025 | 40.20 | 40.60 | 39.85 | 40.10 | 40.10 | 0.25% | 61,140 |
| Oct 20, 2025 | 39.70 | 40.85 | 39.45 | 40.00 | 40.00 | 0.63% | 56,693 |
| Oct 17, 2025 | 39.55 | 40.35 | 39.45 | 39.75 | 39.75 | 0.38% | 27,213 |
| Oct 16, 2025 | 39.20 | 39.80 | 39.00 | 39.60 | 39.60 | 0.38% | 21,011 |
| Oct 15, 2025 | 38.90 | 39.90 | 38.75 | 39.45 | 39.45 | 1.94% | 75,623 |
| Oct 14, 2025 | 39.80 | 40.45 | 38.50 | 38.70 | 38.70 | -2.76% | 91,238 |
| Oct 13, 2025 | 38.60 | 40.10 | 38.20 | 39.80 | 39.80 | -0.87% | 176,809 |
| Oct 9, 2025 | 39.65 | 40.50 | 39.65 | 40.15 | 40.15 | 0.25% | 35,600 |
| Oct 8, 2025 | 39.90 | 40.50 | 39.80 | 40.05 | 40.05 | - | 28,110 |
| Oct 7, 2025 | 39.90 | 40.50 | 39.90 | 40.05 | 40.05 | -0.50% | 51,430 |
| Oct 3, 2025 | 40.00 | 40.75 | 40.00 | 40.25 | 40.25 | 0.63% | 14,775 |
| Oct 2, 2025 | 40.15 | 40.30 | 39.55 | 40.00 | 40.00 | -0.50% | 65,167 |
| Oct 1, 2025 | 40.80 | 40.90 | 40.20 | 40.20 | 40.20 | -1.47% | 58,226 |
| Sep 30, 2025 | 41.65 | 41.65 | 40.60 | 40.80 | 40.80 | -0.73% | 27,693 |
| Sep 26, 2025 | 41.00 | 41.50 | 40.60 | 41.10 | 41.10 | 0.12% | 67,669 |
| Sep 25, 2025 | 41.20 | 41.90 | 41.05 | 41.05 | 41.05 | -0.36% | 28,068 |
| Sep 24, 2025 | 41.35 | 41.80 | 40.90 | 41.20 | 41.20 | 0.49% | 59,415 |
| Sep 23, 2025 | 41.00 | 41.45 | 40.85 | 41.00 | 41.00 | -0.61% | 72,027 |
| Sep 22, 2025 | 42.50 | 42.70 | 40.90 | 41.25 | 41.25 | -1.43% | 108,056 |
| Sep 19, 2025 | 40.00 | 42.70 | 40.00 | 41.85 | 41.85 | 4.89% | 349,096 |
| Sep 18, 2025 | 40.15 | 40.35 | 39.85 | 39.90 | 39.90 | 1.01% | 62,056 |
| Sep 17, 2025 | 39.20 | 39.95 | 39.20 | 39.50 | 39.50 | 0.13% | 53,975 |
| Sep 16, 2025 | 39.30 | 39.55 | 39.15 | 39.45 | 39.45 | 0.38% | 38,108 |
| Sep 15, 2025 | 40.45 | 40.45 | 39.25 | 39.30 | 39.30 | -0.25% | 64,015 |
| Sep 12, 2025 | 39.00 | 39.40 | 38.75 | 39.40 | 39.40 | - | 152,307 |
| Sep 11, 2025 | 39.45 | 39.70 | 38.55 | 39.40 | 39.40 | - | 173,243 |
| Sep 10, 2025 | 38.90 | 40.00 | 38.65 | 39.40 | 39.40 | - | 111,728 |
| Sep 9, 2025 | 39.85 | 39.85 | 39.00 | 39.40 | 39.40 | -1.25% | 89,069 |
| Sep 8, 2025 | 39.05 | 39.90 | 38.35 | 39.90 | 39.90 | 0.13% | 268,509 |
| Sep 5, 2025 | 40.55 | 40.55 | 39.40 | 39.85 | 39.85 | -0.13% | 55,631 |
| Sep 4, 2025 | 40.90 | 40.90 | 39.80 | 39.90 | 39.90 | -0.62% | 195,566 |
| Sep 3, 2025 | 39.85 | 40.85 | 39.50 | 40.15 | 40.15 | 1.65% | 105,015 |
| Sep 2, 2025 | 39.85 | 40.00 | 38.50 | 39.50 | 39.50 | -1.25% | 277,575 |
| Sep 1, 2025 | 40.80 | 40.80 | 39.85 | 40.00 | 40.00 | -1.96% | 143,741 |
| Aug 29, 2025 | 41.60 | 41.80 | 40.80 | 40.80 | 40.80 | -1.45% | 128,675 |
| Aug 28, 2025 | 41.90 | 42.20 | 41.35 | 41.40 | 41.40 | -0.12% | 88,272 |
| Aug 27, 2025 | 42.15 | 42.30 | 41.45 | 41.45 | 41.45 | -0.72% | 176,496 |
| Aug 26, 2025 | 42.25 | 42.45 | 41.55 | 41.75 | 41.75 | -0.12% | 192,923 |
| Aug 25, 2025 | 41.90 | 42.30 | 41.30 | 41.80 | 41.80 | 0.24% | 179,791 |
| Aug 22, 2025 | 42.25 | 42.65 | 41.40 | 41.70 | 41.70 | -2.23% | 266,619 |
| Aug 21, 2025 | 44.05 | 44.30 | 42.35 | 42.65 | 42.65 | -3.07% | 597,591 |
| Aug 20, 2025 | 42.45 | 45.65 | 41.15 | 44.00 | 44.00 | 4.64% | 1,798,509 |
| Aug 19, 2025 | 41.70 | 43.15 | 41.50 | 42.05 | 42.05 | 2.06% | 358,631 |
| Aug 18, 2025 | 41.00 | 41.60 | 40.65 | 41.20 | 41.20 | 0.98% | 155,436 |
| Aug 15, 2025 | 40.70 | 41.50 | 40.70 | 40.80 | 40.80 | 0.25% | 100,207 |
| Aug 14, 2025 | 42.00 | 42.30 | 40.70 | 40.70 | 40.70 | -6.76% | 181,757 |
| Aug 13, 2025 | 43.60 | 44.10 | 43.05 | 43.65 | 41.83 | 1.75% | 347,345 |
| Aug 12, 2025 | 43.20 | 43.60 | 42.65 | 42.90 | 41.11 | 0.59% | 182,180 |
| Aug 11, 2025 | 41.90 | 42.70 | 41.60 | 42.65 | 40.87 | 1.67% | 138,364 |
| Aug 8, 2025 | 41.75 | 42.15 | 41.40 | 41.95 | 40.20 | 0.48% | 152,118 |
| Aug 7, 2025 | 42.95 | 42.95 | 41.60 | 41.75 | 40.01 | -1.53% | 99,393 |
| Aug 6, 2025 | 42.30 | 42.85 | 42.10 | 42.40 | 40.63 | 0.24% | 113,137 |
| Aug 5, 2025 | 41.80 | 42.80 | 41.55 | 42.30 | 40.54 | 1.81% | 116,349 |
| Aug 4, 2025 | 40.60 | 41.85 | 40.15 | 41.55 | 39.82 | 2.47% | 107,467 |
| Aug 1, 2025 | 39.95 | 41.50 | 39.75 | 40.55 | 38.86 | 1.00% | 248,556 |
| Jul 31, 2025 | 40.60 | 40.60 | 40.00 | 40.15 | 38.48 | -1.47% | 130,618 |
| Jul 30, 2025 | 41.35 | 41.65 | 40.70 | 40.75 | 39.05 | -1.33% | 171,860 |
| Jul 29, 2025 | 42.30 | 42.30 | 41.15 | 41.30 | 39.58 | -2.36% | 184,692 |
| Jul 28, 2025 | 42.35 | 42.75 | 41.15 | 42.30 | 40.54 | 0.83% | 166,143 |
| Jul 25, 2025 | 41.90 | 43.30 | 41.90 | 41.95 | 40.20 | 0.24% | 208,648 |
| Jul 24, 2025 | 41.75 | 42.40 | 41.75 | 41.85 | 40.11 | -0.36% | 97,197 |
| Jul 23, 2025 | 42.05 | 42.65 | 41.60 | 42.00 | 40.25 | 0.48% | 200,021 |
| Jul 22, 2025 | 44.60 | 44.60 | 39.95 | 41.80 | 40.06 | -4.57% | 559,485 |
| Jul 21, 2025 | 43.95 | 43.95 | 43.35 | 43.80 | 41.98 | 0.23% | 108,617 |
| Jul 18, 2025 | 44.15 | 44.55 | 43.30 | 43.70 | 41.88 | -0.79% | 178,344 |
| Jul 17, 2025 | 43.25 | 44.30 | 43.15 | 44.05 | 42.22 | 1.50% | 222,317 |
| Jul 16, 2025 | 43.80 | 45.30 | 43.40 | 43.40 | 41.59 | -0.80% | 244,652 |
| Jul 15, 2025 | 44.10 | 44.10 | 43.25 | 43.75 | 41.93 | 0.46% | 126,687 |