Dyaco International Inc. - 1598.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.5	22.55	22.55	22.55	22	203,208
September 25, 2025	22.8	22.55	22.55	23.15	22.35	337,730
September 24, 2025	22.6	22.55	22.55	22.6	22.1	319,532
September 23, 2025	23.2	22.6	22.6	23.2	22	521,207
September 22, 2025	22.95	23	23	23.75	22.65	1.57M
September 19, 2025	22	22.95	22.95	23	22	2.96M
September 18, 2025	21.2	20.95	20.95	21.2	20.95	52,016
September 17, 2025	21	21.05	21.05	21.35	20.9	143,060
September 16, 2025	20.95	20.95	20.95	21.25	20.95	60,718
September 15, 2025	20.8	20.95	20.95	21.2	20.8	99,060
September 12, 2025	21.15	20.8	20.8	21.15	20.75	44,090
September 11, 2025	21	20.75	20.75	21	20.7	173,923
September 10, 2025	21.4	20.95	20.95	21.4	20.85	183,822
September 09, 2025	21.55	21.4	21.4	21.55	21.4	48,214
September 08, 2025	21.35	21.5	21.5	21.6	21.35	56,377
September 05, 2025	21.45	21.5	21.5	21.7	21.4	100,217
September 04, 2025	21.25	21.5	21.5	21.9	21.25	131,568
September 03, 2025	21	21.25	21.25	21.45	21	132,372
September 02, 2025	20.95	20.8	20.8	21.1	20.7	76,376
September 01, 2025	21.4	20.8	20.8	21.4	20.75	193,303
August 29, 2025	21.45	21.2	21.2	21.45	21.15	63,971
August 28, 2025	21.45	21.25	21.25	21.65	21.25	113,996
August 27, 2025	21.65	21.35	21.35	21.75	21.25	171,617
August 26, 2025	21.85	21.65	21.65	21.95	21.65	77,957
August 25, 2025	22.35	21.95	21.95	22.4	21.95	169,084
August 22, 2025	22.3	21.95	21.95	22.35	21.95	80,098
August 21, 2025	22.45	22.4	22.4	22.5	22.3	141,761
August 20, 2025	22.45	22.3	22.3	22.5	22.05	228,996
August 19, 2025	22.3	22.3	22.3	22.45	22	162,975
August 18, 2025	21.8	22.25	22.25	22.35	21.5	315,839
August 15, 2025	21.2	21.65	21.65	21.65	21.1	207,975
August 14, 2025	21.3	21.4	21.4	21.4	21.15	91,878
August 13, 2025	21.65	21.4	21.4	21.8	21.2	89,251
August 12, 2025	21.25	21.4	21.4	21.5	21	195,513
August 11, 2025	21.6	21.4	21.4	21.6	21	83,713
August 08, 2025	21.25	21.8	21.8	21.8	21.25	62,417
August 07, 2025	21.8	21.55	21.55	21.8	21.4	75,485
August 06, 2025	21.95	21.8	21.8	22.1	21.8	87,971
August 05, 2025	21.9	22	22	22	21.5	205,067
August 04, 2025	21.3	21.8	21.8	21.8	21.2	226,196
August 01, 2025	21.15	21.35	21.35	21.4	21.1	134,984
July 31, 2025	21.4	21.35	21.35	21.55	21.05	157,438
July 30, 2025	21.55	21.4	21.4	21.55	21.15	59,413
July 29, 2025	21.5	21.4	21.4	21.8	21.1	100,790
July 28, 2025	21.45	21.5	21.5	21.9	21.4	121,304
July 25, 2025	21.4	21.25	21.25	21.55	21.2	105,348
July 24, 2025	21.45	21.7	21.7	21.75	21.2	87,009
July 23, 2025	21.25	21.55	21.55	21.6	21.05	161,987
July 22, 2025	21.75	20.8	20.8	21.8	20.8	218,740
July 21, 2025	21.55	21.45	21.45	21.55	21.3	79,167
July 18, 2025	22.05	21.55	21.55	22.2	21.5	65,729
July 17, 2025	21.7	21.75	21.75	21.95	21.4	143,890
July 16, 2025	21.35	21.6	21.6	21.6	21.25	107,292
July 15, 2025	21.15	21.4	21.4	21.7	21.15	99,017
July 14, 2025	21.3	21.6	21.6	21.8	21.25	37,159
July 11, 2025	21.3	21.45	21.45	21.85	21.2	99,123
July 10, 2025	21.65	21.45	21.45	21.7	21.25	112,279
July 09, 2025	21.45	22	22	22	21.25	38,022
July 08, 2025	21.55	21.3	21.3	21.55	20.95	109,170
July 07, 2025	21.25	21.55	21.55	21.6	21.15	47,701

Dyaco International Inc. (1598.TW) TAI