Dynacolor, Inc. 5489
TPEX · Taiwan · Electronic Technology
TWD 42.30-0.05 (-0.12%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 42.55 | +0.47% | TWD 42.15 | TWD 43.15 | TWD 42.00 | 86.57K |
| 2026-10-01 | TWD 42.35 | -0.47% | TWD 42.55 | TWD 43.95 | TWD 42.20 | 36.00K |
| 2026-09-30 | TWD 42.55 | +0.83% | TWD 42.45 | TWD 43.10 | TWD 42.35 | 34.00K |
| 2026-09-29 | TWD 42.20 | -4.09% | TWD 42.50 | TWD 44.00 | TWD 42.20 | 69.00K |
| 2026-09-24 | TWD 44.00 | +2.92% | TWD 42.50 | TWD 44.80 | TWD 42.20 | 108.05K |
| 2026-09-23 | TWD 42.75 | -1.04% | TWD 43.35 | TWD 43.85 | TWD 42.40 | 63.00K |
| 2026-09-22 | TWD 43.20 | -4.74% | TWD 46.50 | TWD 46.60 | TWD 43.00 | 269.03K |
| 2026-09-21 | TWD 45.35 | +9.94% | TWD 42.35 | TWD 45.35 | TWD 42.35 | 269.02K |
| 2026-09-18 | TWD 41.25 | +0.86% | TWD 40.10 | TWD 41.50 | TWD 40.10 | 21.00K |
| 2026-09-17 | TWD 40.90 | +1.24% | TWD 40.40 | TWD 41.00 | TWD 40.40 | 25.00K |
| 2026-09-16 | TWD 40.40 | +2.54% | TWD 40.55 | TWD 42.90 | TWD 39.80 | 76.00K |
| 2026-09-15 | TWD 39.40 | -2.35% | TWD 39.95 | TWD 39.95 | TWD 39.25 | 47.04K |
| 2026-09-14 | TWD 40.35 | -0.37% | TWD 40.25 | TWD 40.35 | TWD 39.05 | 42.02K |
| 2026-09-11 | TWD 40.50 | -1.10% | TWD 40.70 | TWD 41.55 | TWD 40.50 | 25.11K |
| 2026-09-10 | TWD 40.95 | -0.24% | TWD 41.00 | TWD 41.40 | TWD 40.80 | 10.00K |
| 2026-09-09 | TWD 41.05 | +0.98% | TWD 41.70 | TWD 41.70 | TWD 40.65 | 15.00K |
| 2026-09-08 | TWD 40.65 | -1.45% | TWD 41.30 | TWD 41.35 | TWD 40.55 | 21.00K |
| 2026-09-07 | TWD 41.25 | -0.36% | TWD 41.00 | TWD 41.35 | TWD 41.00 | 19.03K |
| 2026-09-04 | TWD 41.40 | +0.73% | TWD 41.75 | TWD 41.75 | TWD 40.65 | 45.00K |
| 2026-09-03 | TWD 41.10 | -1.79% | TWD 41.40 | TWD 41.60 | TWD 41.00 | 31.04K |
| 2026-09-02 | TWD 41.85 | +0.72% | TWD 42.00 | TWD 42.05 | TWD 41.25 | 43.00K |
| 2026-09-01 | TWD 41.55 | +0.97% | TWD 41.20 | TWD 41.55 | TWD 40.70 | 60.00K |
| 2026-08-31 | TWD 41.15 | -0.36% | TWD 41.15 | TWD 41.65 | TWD 41.00 | 35.00K |
| 2026-08-28 | TWD 41.30 | +0.49% | TWD 41.50 | TWD 41.85 | TWD 41.30 | 37.06K |
| 2026-08-27 | TWD 41.10 | -0.36% | TWD 41.25 | TWD 42.05 | TWD 41.10 | 46.01K |
| 2026-08-26 | TWD 41.25 | +0.49% | TWD 41.50 | TWD 41.50 | TWD 41.10 | 23.00K |
| 2026-08-25 | TWD 41.05 | +0.12% | TWD 40.45 | TWD 41.35 | TWD 40.30 | 38.03K |
| 2026-08-24 | TWD 41.00 | -2.96% | TWD 41.60 | TWD 41.80 | TWD 40.80 | 96.06K |
| 2026-08-21 | TWD 42.25 | +1.56% | TWD 41.75 | TWD 42.30 | TWD 41.65 | 30.00K |
| 2026-08-20 | TWD 41.60 | +0.73% | TWD 41.20 | TWD 42.30 | TWD 41.20 | 49.00K |
| 2026-08-19 | TWD 41.30 | -6.98% | TWD 42.00 | TWD 42.50 | TWD 40.85 | 104.10K |
| 2026-08-18 | TWD 44.40 | +2.78% | TWD 43.25 | TWD 44.80 | TWD 43.25 | 110.01K |
| 2026-08-17 | TWD 43.20 | +2.25% | TWD 42.50 | TWD 45.65 | TWD 42.50 | 156.00K |
| 2026-08-14 | TWD 42.25 | -0.35% | TWD 42.45 | TWD 42.45 | TWD 41.90 | 36.00K |
| 2026-08-13 | TWD 42.40 | +0.59% | TWD 43.90 | TWD 43.90 | TWD 42.25 | 92.81K |
| 2026-08-12 | TWD 42.15 | +1.32% | TWD 42.95 | TWD 43.10 | TWD 42.05 | 66.00K |
| 2026-08-11 | TWD 41.60 | -2.46% | TWD 42.65 | TWD 43.05 | TWD 41.20 | 107.01K |
| 2026-08-10 | TWD 42.65 | +2.40% | TWD 42.95 | TWD 42.95 | TWD 41.85 | 113.00K |
| 2026-08-07 | TWD 41.65 | -4.03% | TWD 42.60 | TWD 42.70 | TWD 41.60 | 60.01K |
| 2026-08-06 | TWD 43.40 | +2.00% | TWD 42.55 | TWD 43.50 | TWD 41.90 | 44.00K |
| 2026-08-05 | TWD 42.55 | +2.41% | TWD 42.65 | TWD 42.70 | TWD 41.80 | 58.00K |
| 2026-08-04 | TWD 41.55 | +1.34% | TWD 41.00 | TWD 41.70 | TWD 40.00 | 109.78K |
| 2026-08-03 | TWD 41.00 | +1.49% | TWD 41.65 | TWD 41.90 | TWD 40.05 | 38.00K |
| 2026-07-31 | TWD 40.40 | +0.75% | TWD 40.65 | TWD 41.65 | TWD 39.90 | 84.00K |
| 2026-07-30 | TWD 40.10 | -2.43% | TWD 41.10 | TWD 41.70 | TWD 39.55 | 112.30K |
| 2026-07-29 | TWD 41.10 | -4.31% | TWD 41.55 | TWD 43.05 | TWD 40.70 | 241.01K |
| 2026-07-28 | TWD 42.95 | -4.45% | TWD 44.70 | TWD 44.70 | TWD 42.25 | 114.01K |
| 2026-07-27 | TWD 44.95 | -2.07% | TWD 45.90 | TWD 45.90 | TWD 44.15 | 83.00K |
| 2026-07-24 | TWD 45.90 | +3.15% | TWD 45.30 | TWD 46.70 | TWD 45.00 | 158.00K |
| 2026-07-23 | TWD 44.50 | -1.66% | TWD 44.85 | TWD 46.95 | TWD 44.50 | 177.00K |
| 2026-07-22 | TWD 45.25 | -0.88% | TWD 46.00 | TWD 47.60 | TWD 44.95 | 165.00K |
| 2026-07-21 | TWD 45.65 | -1.83% | TWD 46.95 | TWD 48.20 | TWD 45.65 | 151.26K |
| 2026-07-20 | TWD 46.50 | +0.54% | TWD 46.25 | TWD 47.30 | TWD 43.40 | 198.00K |
| 2026-07-17 | TWD 46.25 | -4.84% | TWD 47.00 | TWD 47.70 | TWD 45.50 | 265.00K |
| 2026-07-16 | TWD 48.60 | -1.02% | TWD 48.00 | TWD 51.30 | TWD 47.80 | 299.00K |
| 2026-07-15 | TWD 49.10 | -2.00% | TWD 50.00 | TWD 50.70 | TWD 48.00 | 387.21K |
| 2026-07-14 | TWD 50.10 | -9.89% | TWD 51.90 | TWD 52.90 | TWD 50.10 | 587.08K |
| 2026-07-13 | TWD 55.60 | -9.89% | TWD 61.00 | TWD 61.00 | TWD 55.60 | 534.60K |
| 2026-07-10 | TWD 61.70 | 0.00% | TWD 61.70 | TWD 61.70 | TWD 61.70 | 0 |
| 2026-07-09 | TWD 61.70 | -5.08% | TWD 65.40 | TWD 65.40 | TWD 61.10 | 279.04K |
| 2026-07-08 | TWD 65.00 | +1.09% | TWD 63.30 | TWD 66.00 | TWD 63.30 | 152.10K |
| 2026-07-07 | TWD 64.30 | -3.60% | TWD 67.70 | TWD 67.80 | TWD 64.20 | 235.15K |
| 2026-07-06 | TWD 66.70 | +5.71% | TWD 64.10 | TWD 68.80 | TWD 64.10 | 327.50K |
| 2026-07-03 | TWD 63.10 | +1.77% | TWD 62.30 | TWD 64.00 | TWD 62.00 | 172.15K |
| 2026-07-02 | TWD 62.00 | +0.65% | TWD 64.00 | TWD 64.00 | TWD 61.30 | 115.41K |
| 2026-07-01 | TWD 61.60 | -2.53% | TWD 63.30 | TWD 65.00 | TWD 61.00 | 214.00K |
| 2026-06-30 | TWD 63.20 | +9.91% | TWD 59.10 | TWD 63.20 | TWD 59.10 | 379.71K |
| 2026-06-29 | TWD 57.50 | -8.00% | TWD 61.20 | TWD 62.70 | TWD 57.30 | 467.12K |
| 2026-06-26 | TWD 62.50 | -7.82% | TWD 66.00 | TWD 66.00 | TWD 62.50 | 636.50K |
| 2026-06-25 | TWD 67.80 | +9.53% | TWD 68.00 | TWD 68.00 | TWD 64.10 | 3.51M |
| 2026-06-24 | TWD 61.90 | +9.95% | TWD 61.90 | TWD 61.90 | TWD 58.50 | 1.48M |
| 2026-06-23 | TWD 56.30 | +9.96% | TWD 56.30 | TWD 56.30 | TWD 56.30 | 295.05K |
| 2026-06-22 | TWD 51.20 | +9.87% | TWD 51.20 | TWD 51.20 | TWD 51.20 | 144.19K |
| 2026-06-18 | TWD 46.60 | +9.91% | TWD 43.25 | TWD 46.60 | TWD 42.55 | 521.00K |
| 2026-06-17 | TWD 42.40 | +6.27% | TWD 39.85 | TWD 42.40 | TWD 39.85 | 336.03K |
| 2026-06-16 | TWD 39.90 | -0.37% | TWD 39.90 | TWD 40.00 | TWD 39.40 | 38.00K |
| 2026-06-15 | TWD 40.05 | -1.48% | TWD 41.10 | TWD 41.10 | TWD 40.00 | 45.00K |
| 2026-06-12 | TWD 40.65 | +3.04% | TWD 40.00 | TWD 40.95 | TWD 39.70 | 58.00K |
| 2026-06-11 | TWD 39.45 | -0.50% | TWD 39.05 | TWD 40.00 | TWD 39.00 | 29.03K |
| 2026-06-10 | TWD 39.65 | +0.38% | TWD 39.90 | TWD 39.90 | TWD 39.35 | 48.00K |
| 2026-06-09 | TWD 39.50 | +0.89% | TWD 39.20 | TWD 40.00 | TWD 39.20 | 73.00K |
| 2026-06-08 | TWD 39.15 | -3.21% | TWD 39.05 | TWD 39.50 | TWD 38.25 | 73.00K |
| 2026-06-05 | TWD 40.45 | +0.75% | TWD 39.95 | TWD 42.40 | TWD 39.95 | 405.01K |
| 2026-06-04 | TWD 40.15 | +2.16% | TWD 38.75 | TWD 41.90 | TWD 38.70 | 279.10K |
| 2026-06-03 | TWD 39.30 | +1.16% | TWD 38.85 | TWD 39.35 | TWD 38.85 | 68.00K |
| 2026-06-02 | TWD 38.85 | 0.00% | TWD 38.70 | TWD 39.10 | TWD 38.70 | 65.00K |
| 2026-06-01 | TWD 38.85 | -0.13% | TWD 39.00 | TWD 39.35 | TWD 38.60 | 69.02K |
| 2026-05-29 | TWD 38.90 | -0.26% | TWD 39.00 | TWD 39.50 | TWD 38.90 | 42.00K |
| 2026-05-28 | TWD 39.00 | -0.38% | TWD 39.40 | TWD 39.40 | TWD 39.00 | 75.00K |
| 2026-05-27 | TWD 39.15 | -0.89% | TWD 39.50 | TWD 39.50 | TWD 39.10 | 70.00K |