Taipei Exchange - Delayed Quote TWD
Daiken Biomedical Co., Ltd. (7780.TWO)
161.00
-0.50
(-0.31%)
At close: 12:24:43 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | 9,143 |
| May 28, 2025 | 160.50 | 162.00 | 160.50 | 161.50 | 161.50 | 7,095 |
| May 27, 2025 | 159.50 | 160.50 | 159.50 | 160.50 | 160.50 | 3,251 |
| May 26, 2025 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 4,001 |
| May 23, 2025 | 159.00 | 160.50 | 159.00 | 159.00 | 159.00 | 14,058 |
| May 22, 2025 | 160.00 | 160.50 | 159.00 | 160.50 | 160.50 | 3,501 |
| May 21, 2025 | 161.00 | 162.00 | 158.00 | 160.00 | 160.00 | 16,401 |
| May 20, 2025 | 157.00 | 163.00 | 157.00 | 160.00 | 160.00 | 16,424 |
| May 19, 2025 | 158.00 | 159.00 | 157.50 | 158.50 | 158.50 | 8,869 |
| May 16, 2025 | 157.50 | 158.00 | 155.50 | 157.50 | 157.50 | 11,852 |
| May 15, 2025 | 160.00 | 160.00 | 155.50 | 156.00 | 156.00 | 19,292 |
| May 14, 2025 | 156.50 | 160.00 | 154.00 | 160.00 | 160.00 | 54,512 |
| May 13, 2025 | 156.50 | 156.50 | 153.50 | 155.00 | 155.00 | 14,565 |
| May 12, 2025 | 154.00 | 155.00 | 151.00 | 155.00 | 155.00 | 13,529 |
| May 9, 2025 | 149.50 | 153.00 | 149.50 | 153.00 | 153.00 | 7,617 |
| May 8, 2025 | 150.50 | 150.50 | 150.00 | 150.00 | 150.00 | 521 |
| May 7, 2025 | 152.50 | 152.50 | 149.50 | 150.50 | 150.50 | 9,150 |
| May 6, 2025 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 505 |
| May 5, 2025 | 151.00 | 153.50 | 151.00 | 153.00 | 153.00 | 6,131 |
| May 2, 2025 | 153.50 | 153.50 | 151.00 | 151.00 | 151.00 | 10,799 |
| Apr 30, 2025 | 151.50 | 152.50 | 151.50 | 152.50 | 152.50 | 8,824 |
| Apr 29, 2025 | 151.00 | 151.50 | 150.50 | 151.50 | 151.50 | 3,075 |
| Apr 28, 2025 | 153.00 | 153.00 | 149.50 | 150.50 | 150.50 | 9,228 |
| Apr 25, 2025 | 153.00 | 153.50 | 152.00 | 153.00 | 153.00 | 3,059 |
| Apr 24, 2025 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | 253 |
| Apr 23, 2025 | 148.50 | 154.50 | 148.50 | 154.00 | 154.00 | 30,621 |
| Apr 22, 2025 | 150.50 | 151.00 | 146.50 | 147.50 | 147.50 | 8,496 |
| Apr 21, 2025 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | 8,136 |
| Apr 18, 2025 | 156.00 | 157.00 | 152.00 | 155.00 | 155.00 | 17,940 |
| Apr 17, 2025 | 158.00 | 161.00 | 157.00 | 159.00 | 159.00 | 3,227 |
| Apr 16, 2025 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | 14,449 |
| Apr 15, 2025 | 163.50 | 164.50 | 163.50 | 164.50 | 164.50 | 3,574 |
| Apr 14, 2025 | 163.00 | 168.00 | 163.00 | 165.50 | 165.50 | 5,135 |
| Apr 11, 2025 | 166.00 | 166.00 | 161.00 | 165.00 | 165.00 | 11,365 |
| Apr 10, 2025 | 160.00 | 168.50 | 159.00 | 166.00 | 166.00 | 21,378 |
| Apr 9, 2025 | 165.50 | 165.50 | 156.00 | 156.50 | 156.50 | 35,238 |
| Apr 8, 2025 | 170.50 | 171.00 | 163.50 | 165.50 | 165.50 | 24,614 |
| Apr 7, 2025 | 175.00 | 180.00 | 166.00 | 170.50 | 170.50 | 13,139 |
| Apr 2, 2025 | 181.00 | 181.00 | 179.00 | 180.50 | 180.50 | 10,315 |
| Apr 1, 2025 | 180.00 | 181.00 | 179.50 | 181.00 | 181.00 | 4,717 |
| Mar 31, 2025 | 183.50 | 183.50 | 179.00 | 180.00 | 180.00 | 12,683 |
| Mar 28, 2025 | 182.50 | 185.00 | 182.00 | 184.00 | 184.00 | 29,070 |
| Mar 27, 2025 | 180.50 | 182.00 | 180.00 | 182.00 | 182.00 | 5,627 |
| Mar 26, 2025 | 180.00 | 180.50 | 179.50 | 179.50 | 179.50 | 5,734 |
| Mar 25, 2025 | 179.00 | 180.50 | 179.00 | 179.50 | 179.50 | 17,342 |
| Mar 24, 2025 | 177.50 | 179.00 | 176.50 | 179.00 | 179.00 | 7,898 |
| Mar 21, 2025 | 176.00 | 177.00 | 175.50 | 176.50 | 176.50 | 13,250 |
| Mar 20, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 2,024 |
| Mar 19, 2025 | 176.00 | 176.00 | 175.50 | 176.00 | 176.00 | 6,000 |
| Mar 18, 2025 | 177.50 | 177.50 | 176.50 | 176.50 | 176.50 | 4,000 |
| Mar 17, 2025 | 174.00 | 177.50 | 174.00 | 177.50 | 177.50 | 9,000 |
| Mar 14, 2025 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 3,050 |
| Mar 13, 2025 | 175.00 | 175.00 | 174.00 | 175.00 | 175.00 | 3,100 |
| Mar 12, 2025 | 175.50 | 175.50 | 175.00 | 175.00 | 175.00 | 6,028 |
| Mar 11, 2025 | 176.50 | 176.50 | 176.00 | 176.50 | 176.50 | 2,514 |
| Mar 10, 2025 | 180.50 | 180.50 | 175.50 | 176.50 | 176.50 | 7,313 |
| Mar 7, 2025 | 184.00 | 184.00 | 177.00 | 180.50 | 180.50 | 33,645 |
| Mar 6, 2025 | 175.50 | 191.50 | 175.50 | 183.00 | 183.00 | 54,455 |
| Mar 5, 2025 | 175.00 | 176.00 | 174.50 | 174.50 | 174.50 | 15,021 |
| Mar 4, 2025 | 176.00 | 176.00 | 174.00 | 176.00 | 176.00 | 3,030 |
| Mar 3, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2,415 |
| Feb 27, 2025 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | 6,075 |
| Feb 26, 2025 | 0.716134 Dividend | |||||
| Feb 26, 2025 | 175.00 | 175.00 | 173.50 | 174.00 | 174.00 | 5,305 |
| Feb 25, 2025 | 175.00 | 176.00 | 175.00 | 175.50 | 174.78 | 1,867 |
| Feb 24, 2025 | 175.50 | 176.00 | 175.00 | 176.00 | 175.28 | 3,120 |
| Feb 21, 2025 | 175.00 | 176.00 | 175.00 | 176.00 | 175.28 | 1,703 |
| Feb 20, 2025 | 176.50 | 176.50 | 175.50 | 176.50 | 175.78 | 108 |
| Feb 19, 2025 | 176.00 | 176.50 | 174.50 | 176.50 | 175.78 | 6,958 |
| Feb 18, 2025 | 175.00 | 176.00 | 175.00 | 176.00 | 175.28 | 25 |
| Feb 17, 2025 | 175.50 | 176.00 | 175.00 | 175.00 | 174.29 | 4,183 |
| Feb 14, 2025 | 176.00 | 177.50 | 176.00 | 176.00 | 175.28 | 2,423 |
| Feb 13, 2025 | 176.50 | 177.00 | 176.00 | 176.00 | 175.28 | 1,252 |
| Feb 12, 2025 | 180.00 | 180.00 | 177.00 | 178.00 | 177.27 | 4,521 |
| Feb 11, 2025 | 182.00 | 183.00 | 180.00 | 181.00 | 180.26 | 10,455 |
| Feb 10, 2025 | 184.00 | 184.00 | 181.50 | 181.50 | 180.76 | 11,530 |
| Feb 7, 2025 | 180.50 | 184.00 | 180.50 | 182.50 | 181.76 | 6,194 |
| Feb 6, 2025 | 181.50 | 181.50 | 180.00 | 180.00 | 179.27 | 14,200 |
| Feb 5, 2025 | 181.00 | 181.50 | 180.00 | 181.50 | 180.76 | 4,560 |
| Feb 4, 2025 | 179.50 | 180.50 | 179.50 | 179.50 | 178.77 | 4,365 |
| Feb 3, 2025 | 180.00 | 180.00 | 179.50 | 179.50 | 178.77 | 1,065 |
| Jan 22, 2025 | 180.00 | 180.00 | 179.00 | 179.50 | 178.77 | 8,016 |
| Jan 21, 2025 | 180.00 | 180.00 | 179.00 | 179.00 | 178.27 | 178 |
| Jan 20, 2025 | 179.50 | 179.50 | 178.50 | 178.50 | 177.77 | 1,150 |
| Jan 17, 2025 | 176.50 | 179.00 | 176.50 | 179.00 | 178.27 | 16,150 |
| Jan 16, 2025 | 175.00 | 176.00 | 174.50 | 176.00 | 175.28 | 7,020 |
| Jan 15, 2025 | 174.00 | 176.00 | 174.00 | 174.00 | 173.29 | 11,000 |
| Jan 14, 2025 | 174.00 | 174.50 | 174.00 | 174.50 | 173.79 | 2,150 |
| Jan 13, 2025 | 175.50 | 175.50 | 174.00 | 174.50 | 173.79 | 7,084 |
| Jan 10, 2025 | 177.00 | 177.00 | 175.50 | 176.00 | 175.28 | 4,534 |
| Jan 9, 2025 | 177.50 | 178.00 | 176.50 | 177.00 | 176.28 | 17,227 |
| Jan 8, 2025 | 178.00 | 178.00 | 177.00 | 177.00 | 176.28 | 9,030 |
| Jan 7, 2025 | 177.50 | 178.50 | 177.50 | 178.50 | 177.77 | 16,000 |
| Jan 6, 2025 | 177.00 | 178.00 | 177.00 | 177.50 | 176.78 | 18,428 |
| Jan 3, 2025 | 179.50 | 180.00 | 176.00 | 176.00 | 175.28 | 13,284 |
| Jan 2, 2025 | 180.50 | 180.50 | 179.00 | 179.50 | 178.77 | 7,166 |
| Dec 31, 2024 | 179.00 | 181.00 | 179.00 | 181.00 | 180.26 | 11,140 |
| Dec 30, 2024 | 179.00 | 180.00 | 179.00 | 179.50 | 178.77 | 9,155 |
| Dec 27, 2024 | 179.00 | 179.50 | 177.50 | 179.00 | 178.27 | 12,967 |
| Dec 26, 2024 | 176.50 | 179.00 | 176.50 | 179.00 | 178.27 | 13,191 |
| Dec 25, 2024 | 174.50 | 176.50 | 174.50 | 176.50 | 175.78 | 22,735 |
| Dec 24, 2024 | 177.50 | 179.00 | 176.50 | 177.50 | 176.78 | 30,667 |
| Dec 23, 2024 | 176.50 | 177.50 | 176.50 | 176.50 | 175.78 | 4,825 |
| Dec 20, 2024 | 180.00 | 180.00 | 176.50 | 176.50 | 175.78 | 12,216 |
| Dec 19, 2024 | 177.00 | 181.00 | 177.00 | 181.00 | 180.26 | 11,850 |
| Dec 18, 2024 | 176.00 | 177.00 | 176.00 | 177.00 | 176.28 | 5,410 |
| Dec 17, 2024 | 177.50 | 177.50 | 176.00 | 177.00 | 176.28 | 7,565 |
| Dec 16, 2024 | 178.00 | 180.00 | 177.00 | 177.00 | 176.28 | 16,333 |
| Dec 13, 2024 | 183.00 | 183.00 | 175.50 | 178.50 | 177.77 | 45,067 |
| Dec 12, 2024 | 189.50 | 190.50 | 183.00 | 184.50 | 183.75 | 80,062 |
| Dec 11, 2024 | 185.50 | 192.00 | 183.50 | 189.00 | 188.23 | 75,794 |
| Dec 10, 2024 | 179.00 | 190.00 | 178.00 | 187.00 | 186.24 | 68,563 |
| Dec 9, 2024 | 176.00 | 178.00 | 176.00 | 176.50 | 175.78 | 35,612 |
| Dec 6, 2024 | 177.00 | 177.00 | 174.00 | 174.50 | 173.79 | 16,893 |
| Dec 5, 2024 | 184.50 | 184.50 | 173.50 | 177.00 | 176.28 | 72,868 |
| Dec 4, 2024 | 171.00 | 189.00 | 165.00 | 185.00 | 184.25 | 97,517 |
| Dec 3, 2024 | 169.00 | 172.00 | 162.00 | 172.00 | 171.30 | 68,759 |
| Dec 2, 2024 | 157.00 | 160.00 | 157.00 | 159.50 | 158.85 | 14,653 |
| Nov 29, 2024 | 156.00 | 158.00 | 154.00 | 157.00 | 156.36 | 19,085 |
| Nov 28, 2024 | 159.50 | 159.50 | 155.00 | 158.00 | 157.36 | 18,218 |
| Nov 27, 2024 | 154.00 | 159.50 | 154.00 | 159.50 | 158.85 | 14,174 |
| Nov 26, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.37 | 1,140 |
| Nov 25, 2024 | 156.50 | 156.50 | 152.50 | 154.50 | 153.87 | 24,783 |
| Nov 22, 2024 | 150.00 | 159.00 | 150.00 | 155.00 | 154.37 | 35,556 |
| Nov 21, 2024 | 149.50 | 151.00 | 149.00 | 150.50 | 149.89 | 6,438 |
| Nov 20, 2024 | 149.00 | 149.50 | 148.00 | 149.00 | 148.39 | 6,276 |
| Nov 19, 2024 | 149.00 | 149.00 | 148.00 | 148.50 | 147.89 | 2,884 |
| Nov 18, 2024 | 150.50 | 150.50 | 149.00 | 149.00 | 148.39 | 5,371 |
| Nov 15, 2024 | 150.50 | 151.00 | 150.50 | 151.00 | 150.38 | 4,115 |
| Nov 14, 2024 | 150.50 | 151.00 | 149.50 | 149.50 | 148.89 | 4,914 |
| Nov 13, 2024 | 149.00 | 151.00 | 149.00 | 150.50 | 149.89 | 11,031 |
| Nov 12, 2024 | 150.50 | 150.50 | 148.00 | 150.00 | 149.39 | 19,995 |
| Nov 11, 2024 | 152.50 | 153.50 | 152.00 | 152.00 | 151.38 | 8,520 |
| Nov 8, 2024 | 155.00 | 155.00 | 153.00 | 153.50 | 152.87 | 24,457 |
| Nov 7, 2024 | 154.50 | 155.00 | 152.50 | 154.50 | 153.87 | 19,894 |
| Nov 6, 2024 | 155.50 | 161.50 | 152.50 | 154.50 | 153.87 | 61,952 |
| Nov 5, 2024 | 149.00 | 156.00 | 147.50 | 154.00 | 153.37 | 49,371 |
| Nov 4, 2024 | 149.00 | 150.50 | 148.00 | 150.50 | 149.89 | 19,350 |
| Nov 1, 2024 | 150.00 | 151.00 | 147.00 | 151.00 | 150.38 | 50,862 |
| Oct 30, 2024 | 160.00 | 160.00 | 144.50 | 151.00 | 150.38 | 89,900 |
| Oct 29, 2024 | 175.00 | 175.00 | 152.00 | 156.00 | 155.36 | 237,648 |
| Oct 28, 2024 | 81.00 | 180.00 | 81.00 | 179.00 | 178.27 | 224,476 |
Related Tickers
6886.TWO Far East Bio-Tec Co., Ltd.
46.95
0.00%
6963.TWO Texture Maker Enterprise Co., Ltd
39.50
+1.67%
1294.TWO Hantech Bio-Technology Co., Ltd.
80.80
+0.25%
1271.TWO SunWay Biotech Co., LTD.
60.70
+7.82%
6968.TWO Wonder Pets Enterprises Corporation
66.00
-0.15%
1702.TW Namchow Holdings Co., Ltd.
47.05
-0.11%
1203.TW Ve Wong Corporation
40.05
-1.11%
1232.TW TTET Union Corporation
165.00
+1.54%
1264.TWO Tehmag Foods Corporation
322.50
+0.47%
4205.TWO Chung Hwa Food Industrial Co., Ltd.
93.00
-0.21%