Da-Cin Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	59.100	59.500	58.700	59.200	59.200	664,802
2024-07-30	59.000	59.000	58.100	58.900	58.900	359,933
2024-07-29	58.400	59.500	58.200	58.900	58.900	670,938
2024-07-26	58.300	58.600	57.100	58.400	58.400	537,134
2024-07-23	58.500	58.800	58.000	58.200	58.200	274,006
2024-07-22	58.400	58.600	57.200	58.500	58.500	512,500
2024-07-19	58.500	59.600	57.500	58.400	58.400	688,509
2024-07-18	57.600	57.800	57.000	57.800	57.800	133,740
2024-07-17	58.000	58.400	57.600	57.600	57.600	367,298
2024-07-16	57.100	58.000	57.000	58.000	58.000	608,195
2024-07-15	56.300	57.000	56.000	57.000	57.000	356,946
2024-07-12	55.800	56.400	55.800	56.300	56.300	376,920
2024-07-11	56.200	56.600	55.800	56.000	56.000	272,600
2024-07-10	56.600	57.100	56.100	56.100	56.100	244,190
2024-07-09	56.900	57.000	56.300	56.500	56.500	222,726
2024-07-08	57.300	57.900	56.700	56.900	56.900	433,051
2024-07-05	56.200	57.600	56.200	57.000	57.000	554,095
2024-07-04	56.000	56.400	56.000	56.200	56.200	186,408
2024-07-03	55.800	56.000	55.500	56.000	56.000	116,905
2024-07-02	55.700	55.800	55.100	55.800	55.800	182,208
2024-07-01	55.400	55.800	55.400	55.700	55.700	116,200
2024-06-28	55.600	55.900	55.400	55.400	55.400	154,699
2024-06-27	55.600	55.800	55.300	55.600	55.600	233,268
2024-06-26	55.900	56.100	55.500	56.000	56.000	198,621
2024-06-25	55.500	56.000	55.400	56.000	56.000	314,855
2024-06-24	56.200	56.200	55.800	55.800	55.800	273,575
2024-06-21	56.300	56.400	56.000	56.000	56.000	246,871
2024-06-20	56.600	56.600	56.200	56.500	56.500	308,447
2024-06-19	56.300	56.600	56.000	56.500	56.500	252,373
2024-06-18	56.700	56.700	56.100	56.200	56.200	211,237
2024-06-17	56.700	56.900	55.700	56.500	56.500	537,905
2024-06-14	56.200	57.400	56.200	56.400	56.400	626,607
2024-06-13	55.700	56.100	55.200	56.100	56.100	423,605
2024-06-12	55.200	55.600	54.700	55.600	55.600	331,370
2024-06-11	55.400	55.400	55.000	55.100	55.100	297,617
2024-06-07	54.300	55.600	54.200	55.400	55.400	529,010
2024-06-06	54.000	54.500	53.700	54.300	54.300	311,678
2024-06-05	54.000	54.400	53.800	54.000	54.000	413,170
2024-06-04	53.200	54.000	53.200	53.800	53.800	402,459
2024-06-03	53.600	53.700	53.000	53.600	53.600	410,179
2024-05-31	53.100	53.900	52.900	53.500	53.500	445,271
2024-05-30	52.800	53.400	52.300	52.800	52.800	245,001
2024-05-29	52.600	53.300	52.300	52.800	52.800	697,782
2024-05-28	52.000	52.900	51.900	52.600	52.600	457,889
2024-05-27	52.000	52.500	51.600	51.900	51.900	575,500
2024-05-24	50.700	52.300	50.700	52.000	52.000	448,553
2024-05-23	53.200	53.400	51.200	51.600	51.600	1,319,988
2024-05-22	54.300	54.300	53.100	53.200	53.200	1,484,921
2024-05-21	54.500	54.600	54.000	54.000	54.000	418,835
2024-05-20	54.100	54.800	53.800	54.600	54.600	470,453
2024-05-17	55.200	55.200	54.100	54.400	54.400	753,015
2024-05-16	53.600	55.600	53.600	55.200	55.200	869,818
2024-05-15	53.000	54.300	53.000	53.500	53.500	893,852
2024-05-14	54.700	54.800	53.000	53.000	53.000	1,331,871
2024-05-13	55.200	55.200	53.700	54.700	54.700	977,688
2024-05-10	55.200	55.800	54.600	55.100	55.100	729,666
2024-05-09	56.100	56.800	55.200	55.200	55.200	675,811
2024-05-08	56.000	57.100	55.200	55.900	55.900	1,317,985
2024-05-07	59.500	60.000	55.700	55.900	55.900	4,417,300
2024-05-06	60.300	61.800	58.200	61.700	61.700	2,557,859

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-20	3.1250 TWD
2022-04-08	3.1250 TWD
2021-07-12	3.1353 TWD
2020-07-30	1.7404 TWD
2019-07-18	2.0264 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.