Dyaco International Inc. (1598.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 31.15 | 31.65 | 31.15 | 31.25 | 31.25 | 98,039 |
| 27 June 2024 | 31.40 | 31.50 | 31.10 | 31.30 | 31.30 | 119,214 |
| 26 June 2024 | 31.95 | 32.00 | 31.50 | 31.50 | 31.50 | 140,550 |
| 25 June 2024 | 31.95 | 32.00 | 31.00 | 31.95 | 31.95 | 229,115 |
| 24 June 2024 | 32.35 | 32.35 | 31.50 | 31.75 | 31.75 | 258,016 |
| 21 June 2024 | 31.50 | 32.20 | 31.20 | 32.20 | 32.20 | 512,253 |
| 20 June 2024 | 30.80 | 31.50 | 30.80 | 31.50 | 31.50 | 412,018 |
| 19 June 2024 | 31.05 | 31.05 | 30.40 | 30.70 | 30.70 | 283,100 |
| 18 June 2024 | 31.30 | 31.30 | 30.75 | 30.75 | 30.75 | 143,318 |
| 17 June 2024 | 30.55 | 31.20 | 30.40 | 30.95 | 30.95 | 371,000 |
| 14 June 2024 | 30.45 | 30.65 | 30.40 | 30.40 | 30.40 | 120,408 |
| 13 June 2024 | 30.65 | 31.00 | 30.40 | 30.50 | 30.50 | 290,477 |
| 12 June 2024 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | 178,113 |
| 11 June 2024 | 31.50 | 31.50 | 30.80 | 30.80 | 30.80 | 177,000 |
| 07 June 2024 | 30.90 | 31.45 | 30.90 | 31.45 | 31.45 | 120,000 |
| 06 June 2024 | 30.90 | 31.05 | 30.65 | 30.85 | 30.85 | 194,000 |
| 05 June 2024 | 31.20 | 31.50 | 30.90 | 30.90 | 30.90 | 157,010 |
| 04 June 2024 | 31.60 | 31.60 | 31.05 | 31.20 | 31.20 | 176,000 |
| 03 June 2024 | 31.80 | 31.80 | 31.25 | 31.40 | 31.40 | 129,228 |
| 31 May 2024 | 31.70 | 31.70 | 31.35 | 31.50 | 31.50 | 131,020 |
| 30 May 2024 | 31.70 | 32.40 | 31.40 | 31.50 | 31.50 | 223,203 |
| 29 May 2024 | 31.50 | 31.85 | 31.25 | 31.85 | 31.85 | 217,150 |
| 28 May 2024 | 31.00 | 31.35 | 30.90 | 31.35 | 31.35 | 119,006 |
| 27 May 2024 | 31.55 | 31.55 | 30.90 | 30.90 | 30.90 | 257,300 |
| 24 May 2024 | 31.15 | 31.65 | 30.85 | 31.30 | 31.30 | 167,000 |
| 23 May 2024 | 31.70 | 31.70 | 31.15 | 31.15 | 31.15 | 280,000 |
| 22 May 2024 | 32.45 | 32.45 | 31.80 | 31.85 | 31.85 | 175,000 |
| 21 May 2024 | 32.20 | 32.45 | 31.80 | 32.15 | 32.15 | 279,000 |
| 20 May 2024 | 33.50 | 33.50 | 32.15 | 32.15 | 32.15 | 399,200 |
| 17 May 2024 | 33.50 | 33.70 | 32.90 | 33.20 | 33.20 | 782,000 |
| 16 May 2024 | 33.05 | 33.50 | 33.00 | 33.30 | 33.30 | 1,076,512 |
| 15 May 2024 | 33.30 | 33.30 | 31.90 | 32.95 | 32.95 | 933,020 |
| 14 May 2024 | 31.75 | 33.05 | 31.55 | 32.95 | 32.95 | 1,008,225 |
| 13 May 2024 | 31.50 | 31.60 | 30.95 | 31.15 | 31.15 | 206,000 |
| 10 May 2024 | 31.40 | 31.60 | 31.20 | 31.50 | 31.50 | 83,000 |
| 09 May 2024 | 32.45 | 32.70 | 31.30 | 31.35 | 31.35 | 418,568 |
| 08 May 2024 | 31.10 | 32.15 | 31.00 | 32.15 | 32.15 | 525,129 |
| 07 May 2024 | 31.10 | 31.25 | 30.80 | 31.10 | 31.10 | 102,000 |
| 06 May 2024 | 31.05 | 31.45 | 30.80 | 31.10 | 31.10 | 233,000 |
| 03 May 2024 | 31.15 | 31.20 | 30.80 | 31.00 | 31.00 | 148,413 |
| 02 May 2024 | 31.00 | 31.30 | 30.85 | 31.15 | 31.15 | 163,064 |
| 30 Apr 2024 | 30.85 | 30.85 | 30.70 | 30.80 | 30.80 | 72,000 |
| 29 Apr 2024 | 30.60 | 31.00 | 30.60 | 30.85 | 30.85 | 128,000 |
| 26 Apr 2024 | 31.30 | 31.30 | 30.60 | 30.60 | 30.60 | 125,160 |
| 25 Apr 2024 | 31.30 | 31.30 | 31.00 | 31.00 | 31.00 | 77,832 |
| 24 Apr 2024 | 30.85 | 31.30 | 30.85 | 31.30 | 31.30 | 581,000 |
| 23 Apr 2024 | 30.55 | 30.80 | 30.50 | 30.75 | 30.75 | 156,000 |
| 22 Apr 2024 | 30.40 | 30.70 | 30.10 | 30.50 | 30.50 | 208,000 |
| 19 Apr 2024 | 30.75 | 30.80 | 29.80 | 30.10 | 30.10 | 344,015 |
| 18 Apr 2024 | 30.20 | 31.00 | 30.20 | 30.80 | 30.80 | 127,182 |
| 17 Apr 2024 | 30.35 | 30.80 | 30.35 | 30.40 | 30.40 | 205,454 |
| 16 Apr 2024 | 30.85 | 30.85 | 30.35 | 30.35 | 30.35 | 242,000 |
| 15 Apr 2024 | 30.70 | 31.10 | 30.70 | 30.95 | 30.95 | 96,160 |
| 12 Apr 2024 | 30.85 | 30.95 | 30.60 | 30.85 | 30.85 | 129,318 |
| 11 Apr 2024 | 31.30 | 31.30 | 30.80 | 30.85 | 30.85 | 140,000 |
| 10 Apr 2024 | 31.50 | 31.60 | 31.35 | 31.40 | 31.40 | 248,021 |
| 09 Apr 2024 | 31.20 | 31.60 | 31.00 | 31.60 | 31.60 | 308,094 |
| 08 Apr 2024 | 30.65 | 31.00 | 30.65 | 30.90 | 30.90 | 86,198 |
| 03 Apr 2024 | 30.75 | 31.00 | 30.60 | 30.90 | 30.90 | 56,600 |
| 02 Apr 2024 | 30.90 | 30.90 | 30.60 | 30.65 | 30.65 | 94,775 |
| 01 Apr 2024 | 30.70 | 31.10 | 30.70 | 30.90 | 30.90 | 150,359 |
| 29 Mar 2024 | 31.10 | 31.10 | 30.65 | 30.75 | 30.75 | 24,000 |
| 28 Mar 2024 | 31.05 | 31.05 | 30.65 | 30.90 | 30.90 | 90,050 |
| 27 Mar 2024 | 31.15 | 31.25 | 30.50 | 30.85 | 30.85 | 127,100 |
| 26 Mar 2024 | 31.25 | 31.25 | 30.45 | 31.20 | 31.20 | 178,364 |
| 25 Mar 2024 | 30.80 | 31.15 | 30.80 | 30.95 | 30.95 | 130,004 |
| 22 Mar 2024 | 30.35 | 31.00 | 30.35 | 30.80 | 30.80 | 120,752 |
| 21 Mar 2024 | 30.35 | 30.50 | 30.20 | 30.50 | 30.50 | 118,000 |
| 20 Mar 2024 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | 168,000 |
| 19 Mar 2024 | 30.70 | 31.20 | 30.55 | 30.60 | 30.60 | 155,001 |
| 18 Mar 2024 | 30.25 | 30.85 | 30.00 | 30.85 | 30.85 | 206,000 |
| 15 Mar 2024 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | 278,000 |
| 14 Mar 2024 | 31.05 | 31.30 | 30.80 | 30.80 | 30.80 | 160,000 |
| 13 Mar 2024 | 31.60 | 31.70 | 31.15 | 31.15 | 31.15 | 215,001 |
| 12 Mar 2024 | 32.00 | 32.00 | 31.50 | 31.85 | 31.85 | 180,518 |
| 11 Mar 2024 | 30.85 | 32.15 | 30.80 | 31.80 | 31.80 | 387,143 |
| 08 Mar 2024 | 31.10 | 31.15 | 30.50 | 30.90 | 30.90 | 266,001 |
| 07 Mar 2024 | 30.80 | 31.30 | 30.75 | 31.10 | 31.10 | 219,477 |
| 06 Mar 2024 | 30.75 | 31.50 | 30.75 | 31.00 | 31.00 | 259,000 |
| 05 Mar 2024 | 31.10 | 31.30 | 30.40 | 30.75 | 30.75 | 625,594 |
| 04 Mar 2024 | 31.90 | 31.90 | 30.80 | 31.05 | 31.05 | 479,780 |
| 01 Mar 2024 | 31.45 | 32.30 | 31.25 | 31.85 | 31.85 | 515,045 |
| 29 Feb 2024 | 31.10 | 31.45 | 30.60 | 31.05 | 31.05 | 671,043 |
| 27 Feb 2024 | 31.60 | 31.75 | 30.85 | 31.00 | 31.00 | 465,000 |
| 26 Feb 2024 | 31.40 | 31.85 | 31.40 | 31.55 | 31.55 | 226,106 |
| 23 Feb 2024 | 32.25 | 32.30 | 31.10 | 31.35 | 31.35 | 396,100 |
| 22 Feb 2024 | 32.15 | 32.20 | 31.90 | 31.95 | 31.95 | 268,000 |
| 21 Feb 2024 | 32.65 | 32.75 | 32.00 | 32.05 | 32.05 | 200,490 |
| 20 Feb 2024 | 33.05 | 33.05 | 32.35 | 32.45 | 32.45 | 146,159 |
| 19 Feb 2024 | 32.95 | 33.45 | 32.80 | 32.95 | 32.95 | 195,718 |
| 16 Feb 2024 | 32.00 | 32.75 | 32.00 | 32.70 | 32.70 | 140,946 |
| 15 Feb 2024 | 32.25 | 32.25 | 31.60 | 32.00 | 32.00 | 290,005 |
| 05 Feb 2024 | 33.15 | 33.15 | 32.30 | 32.30 | 32.30 | 195,205 |
| 02 Feb 2024 | 33.10 | 33.45 | 33.00 | 33.15 | 33.15 | 91,150 |
| 01 Feb 2024 | 32.65 | 33.20 | 32.65 | 32.95 | 32.95 | 115,159 |
| 31 Jan 2024 | 32.85 | 33.00 | 32.50 | 32.60 | 32.60 | 162,050 |
| 30 Jan 2024 | 33.70 | 33.70 | 32.85 | 32.85 | 32.85 | 108,020 |
| 29 Jan 2024 | 32.90 | 33.30 | 32.85 | 33.10 | 33.10 | 81,100 |
| 26 Jan 2024 | 33.20 | 33.20 | 32.80 | 32.85 | 32.85 | 79,030 |
| 25 Jan 2024 | 33.65 | 33.65 | 33.15 | 33.15 | 33.15 | 42,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.