Daiken Biomedical Co., Ltd. 7780
TWSE · Taiwan · Health Technology
TWD 16.05-0.10 (-0.62%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 16.10 | -0.31% | TWD 16.15 | TWD 16.20 | TWD 16.10 | 600.23K |
| 2026-10-01 | TWD 16.15 | -0.62% | TWD 16.25 | TWD 16.25 | TWD 16.00 | 856.02K |
| 2026-09-30 | TWD 16.25 | +1.25% | TWD 16.15 | TWD 16.25 | TWD 16.05 | 581.10K |
| 2026-09-29 | TWD 16.05 | 0.00% | TWD 16.05 | TWD 16.20 | TWD 16.00 | 446.00K |
| 2026-09-24 | TWD 16.05 | -0.93% | TWD 16.15 | TWD 16.15 | TWD 16.05 | 487.60K |
| 2026-09-23 | TWD 16.20 | +0.62% | TWD 16.15 | TWD 16.25 | TWD 16.10 | 621.30K |
| 2026-09-22 | TWD 16.10 | -0.92% | TWD 16.25 | TWD 16.25 | TWD 16.05 | 635.00K |
| 2026-09-21 | TWD 16.25 | -0.91% | TWD 16.50 | TWD 16.50 | TWD 16.15 | 521.00K |
| 2026-09-18 | TWD 16.40 | +0.92% | TWD 16.20 | TWD 16.40 | TWD 16.15 | 682.10K |
| 2026-09-17 | TWD 16.25 | +0.62% | TWD 16.15 | TWD 16.25 | TWD 16.10 | 434.07K |
| 2026-09-16 | TWD 16.15 | +0.62% | TWD 16.05 | TWD 16.20 | TWD 16.05 | 373.02K |
| 2026-09-15 | TWD 16.05 | -0.31% | TWD 16.10 | TWD 16.15 | TWD 16.00 | 593.18K |
| 2026-09-14 | TWD 16.10 | -1.83% | TWD 16.30 | TWD 16.30 | TWD 15.95 | 1.18M |
| 2026-09-11 | TWD 16.40 | -0.91% | TWD 16.45 | TWD 16.50 | TWD 16.35 | 698.95K |
| 2026-09-10 | TWD 16.55 | -0.60% | TWD 16.60 | TWD 16.65 | TWD 16.50 | 534.40K |
| 2026-09-09 | TWD 16.65 | +0.60% | TWD 16.55 | TWD 16.65 | TWD 16.50 | 385.95K |
| 2026-09-08 | TWD 16.55 | -0.60% | TWD 16.60 | TWD 16.60 | TWD 16.50 | 625.00K |
| 2026-09-07 | TWD 16.65 | -0.30% | TWD 16.80 | TWD 16.80 | TWD 16.60 | 696.00K |
| 2026-09-04 | TWD 16.70 | +0.30% | TWD 16.70 | TWD 16.80 | TWD 16.65 | 579.00K |
| 2026-09-03 | TWD 16.65 | -2.35% | TWD 16.90 | TWD 16.90 | TWD 16.60 | 1.43M |
| 2026-09-02 | TWD 17.05 | +1.19% | TWD 16.85 | TWD 17.05 | TWD 16.75 | 1.09M |
| 2026-09-01 | TWD 16.85 | +0.60% | TWD 16.70 | TWD 16.95 | TWD 16.70 | 851.80K |
| 2026-08-31 | TWD 16.75 | -1.18% | TWD 16.95 | TWD 16.95 | TWD 16.75 | 639.00K |
| 2026-08-28 | TWD 16.95 | -0.59% | TWD 17.05 | TWD 17.10 | TWD 16.90 | 406.30K |
| 2026-08-27 | TWD 17.05 | +0.89% | TWD 16.90 | TWD 17.20 | TWD 16.90 | 914.00K |
| 2026-08-26 | TWD 16.90 | +0.30% | TWD 16.80 | TWD 16.95 | TWD 16.70 | 472.00K |
| 2026-08-25 | TWD 16.85 | -0.30% | TWD 16.85 | TWD 16.90 | TWD 16.70 | 564.05K |
| 2026-08-24 | TWD 16.90 | -1.17% | TWD 17.10 | TWD 17.15 | TWD 16.85 | 726.00K |
| 2026-08-21 | TWD 17.10 | +1.48% | TWD 16.85 | TWD 17.35 | TWD 16.75 | 1.28M |
| 2026-08-20 | TWD 16.85 | +1.81% | TWD 16.60 | TWD 16.95 | TWD 16.60 | 918.04K |
| 2026-08-19 | TWD 16.55 | -0.90% | TWD 16.70 | TWD 16.75 | TWD 16.55 | 487.41K |
| 2026-08-18 | TWD 16.70 | -0.60% | TWD 16.80 | TWD 16.80 | TWD 16.65 | 602.00K |
| 2026-08-17 | TWD 16.80 | +1.20% | TWD 16.60 | TWD 16.80 | TWD 16.50 | 677.21K |
| 2026-08-14 | TWD 16.60 | -0.60% | TWD 16.70 | TWD 16.70 | TWD 16.50 | 760.01K |
| 2026-08-13 | TWD 16.70 | -0.60% | TWD 16.80 | TWD 16.90 | TWD 16.60 | 1.02M |
| 2026-08-12 | TWD 16.80 | 0.00% | TWD 16.70 | TWD 16.85 | TWD 16.70 | 491.00K |
| 2026-08-11 | TWD 16.80 | -0.30% | TWD 16.75 | TWD 17.00 | TWD 16.70 | 487.00K |
| 2026-08-10 | TWD 16.85 | +0.60% | TWD 16.80 | TWD 16.90 | TWD 16.65 | 525.06K |
| 2026-08-07 | TWD 16.75 | +0.30% | TWD 16.70 | TWD 16.90 | TWD 16.70 | 655.55K |
| 2026-08-06 | TWD 16.70 | +0.60% | TWD 16.55 | TWD 16.70 | TWD 16.45 | 715.75K |
| 2026-08-05 | TWD 16.60 | 0.00% | TWD 16.70 | TWD 16.75 | TWD 16.60 | 784.03K |
| 2026-08-04 | TWD 16.60 | -1.19% | TWD 16.60 | TWD 16.60 | TWD 16.40 | 971.00K |
| 2026-08-03 | TWD 16.80 | 0.00% | TWD 16.70 | TWD 16.85 | TWD 16.65 | 473.11K |
| 2026-07-31 | TWD 16.80 | +1.51% | TWD 16.65 | TWD 16.90 | TWD 16.65 | 581.10K |
| 2026-07-30 | TWD 16.55 | -0.90% | TWD 16.70 | TWD 16.75 | TWD 16.35 | 969.80K |
| 2026-07-29 | TWD 16.70 | -1.47% | TWD 17.00 | TWD 17.05 | TWD 16.30 | 1.86M |
| 2026-07-28 | TWD 16.95 | -1.45% | TWD 17.15 | TWD 17.15 | TWD 16.85 | 1.13M |
| 2026-07-27 | TWD 17.20 | -0.86% | TWD 17.35 | TWD 17.40 | TWD 17.15 | 506.00K |
| 2026-07-24 | TWD 17.35 | +0.29% | TWD 17.25 | TWD 17.35 | TWD 17.20 | 669.27K |
| 2026-07-23 | TWD 17.30 | 0.00% | TWD 17.30 | TWD 17.35 | TWD 17.15 | 870.15K |
| 2026-07-22 | TWD 17.30 | -0.86% | TWD 17.50 | TWD 17.60 | TWD 17.30 | 765.30K |
| 2026-07-21 | TWD 17.45 | +0.87% | TWD 17.30 | TWD 17.55 | TWD 17.30 | 467.00K |
| 2026-07-20 | TWD 17.30 | 0.00% | TWD 17.30 | TWD 17.45 | TWD 17.15 | 1.11M |
| 2026-07-17 | TWD 17.30 | -3.35% | TWD 17.80 | TWD 17.95 | TWD 17.25 | 2.97M |
| 2026-07-16 | TWD 17.90 | +0.28% | TWD 17.90 | TWD 18.00 | TWD 17.75 | 799.14K |
| 2026-07-15 | TWD 17.85 | +1.13% | TWD 17.70 | TWD 17.90 | TWD 17.70 | 626.95K |
| 2026-07-14 | TWD 17.65 | -1.40% | TWD 17.90 | TWD 17.90 | TWD 17.55 | 1.84M |
| 2026-07-13 | TWD 17.90 | 0.00% | TWD 18.05 | TWD 18.15 | TWD 17.70 | 1.23M |
| 2026-07-10 | TWD 17.90 | 0.00% | TWD 17.90 | TWD 17.90 | TWD 17.90 | 0 |
| 2026-07-09 | TWD 17.90 | -0.56% | TWD 18.00 | TWD 18.05 | TWD 17.80 | 1.02M |
| 2026-07-08 | TWD 18.00 | 0.00% | TWD 17.85 | TWD 18.00 | TWD 17.85 | 888.03K |
| 2026-07-07 | TWD 18.00 | -1.91% | TWD 18.40 | TWD 18.45 | TWD 17.90 | 1.03M |
| 2026-07-06 | TWD 18.35 | 0.00% | TWD 18.45 | TWD 18.50 | TWD 18.25 | 1.04M |
| 2026-07-03 | TWD 18.35 | +1.66% | TWD 18.05 | TWD 18.45 | TWD 18.05 | 1.24M |
| 2026-07-02 | TWD 18.05 | +0.84% | TWD 17.90 | TWD 18.15 | TWD 17.90 | 724.00K |
| 2026-07-01 | TWD 17.90 | -1.38% | TWD 18.15 | TWD 18.20 | TWD 17.90 | 905.27K |
| 2026-06-30 | TWD 18.15 | +0.55% | TWD 18.10 | TWD 18.20 | TWD 18.05 | 1.17M |
| 2026-06-29 | TWD 18.05 | +0.84% | TWD 17.90 | TWD 18.20 | TWD 17.90 | 1.13M |
| 2026-06-26 | TWD 17.90 | -1.38% | TWD 18.05 | TWD 18.15 | TWD 17.85 | 1.96M |
| 2026-06-25 | TWD 18.15 | -0.55% | TWD 18.30 | TWD 18.40 | TWD 18.10 | 1.12M |
| 2026-06-24 | TWD 18.25 | +0.27% | TWD 18.20 | TWD 18.55 | TWD 18.05 | 1.11M |
| 2026-06-23 | TWD 18.20 | -2.67% | TWD 18.65 | TWD 18.65 | TWD 18.20 | 1.95M |
| 2026-06-22 | TWD 18.70 | -2.60% | TWD 18.50 | TWD 19.10 | TWD 18.20 | 2.66M |
| 2026-06-18 | TWD 19.20 | -0.52% | TWD 19.40 | TWD 19.55 | TWD 19.15 | 3.18M |
| 2026-06-17 | TWD 19.30 | +1.85% | TWD 19.10 | TWD 19.80 | TWD 19.00 | 2.73M |
| 2026-06-16 | TWD 18.95 | -2.07% | TWD 19.35 | TWD 19.40 | TWD 18.95 | 1.82M |
| 2026-06-15 | TWD 19.35 | +2.93% | TWD 19.00 | TWD 19.40 | TWD 18.90 | 2.96M |
| 2026-06-12 | TWD 18.80 | +2.17% | TWD 18.45 | TWD 18.95 | TWD 18.35 | 3.01M |
| 2026-06-11 | TWD 18.40 | -0.54% | TWD 18.55 | TWD 18.55 | TWD 18.05 | 1.67M |
| 2026-06-10 | TWD 18.50 | +0.54% | TWD 18.50 | TWD 18.85 | TWD 18.35 | 3.39M |
| 2026-06-09 | TWD 18.40 | +2.22% | TWD 18.45 | TWD 18.45 | TWD 18.10 | 2.17M |
| 2026-06-08 | TWD 18.00 | -0.83% | TWD 17.60 | TWD 18.40 | TWD 17.45 | 2.32M |
| 2026-06-05 | TWD 18.15 | +1.68% | TWD 18.05 | TWD 18.50 | TWD 18.00 | 2.49M |
| 2026-06-04 | TWD 17.85 | +0.28% | TWD 17.90 | TWD 18.10 | TWD 17.70 | 2.17M |
| 2026-06-03 | TWD 17.80 | +1.42% | TWD 17.50 | TWD 17.90 | TWD 17.50 | 2.45M |
| 2026-06-02 | TWD 17.55 | -0.28% | TWD 17.60 | TWD 17.70 | TWD 17.50 | 1.85M |
| 2026-06-01 | TWD 17.60 | 0.00% | TWD 17.65 | TWD 17.90 | TWD 17.55 | 1.88M |
| 2026-05-29 | TWD 17.60 | 0.00% | TWD 17.60 | TWD 17.65 | TWD 17.45 | 1.93M |
| 2026-05-28 | TWD 17.60 | -0.85% | TWD 17.75 | TWD 17.75 | TWD 17.50 | 2.68M |
| 2026-05-27 | TWD 17.75 | -0.84% | TWD 17.90 | TWD 18.05 | TWD 17.65 | 1.84M |