Da-Cin Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 58.100 | 59.300 | 57.700 | 59.100 | 59.100 | 1,111,235 |
| 2024-05-02 | 58.000 | 58.400 | 57.500 | 57.900 | 57.900 | 1,045,959 |
| 2024-04-30 | 57.000 | 58.100 | 56.700 | 57.800 | 57.800 | 1,109,486 |
| 2024-04-29 | 56.400 | 57.500 | 56.000 | 56.900 | 56.900 | 769,199 |
| 2024-04-26 | 56.000 | 56.600 | 55.400 | 56.300 | 56.300 | 561,247 |
| 2024-04-25 | 56.400 | 57.100 | 55.700 | 55.900 | 55.900 | 592,833 |
| 2024-04-24 | 57.300 | 57.300 | 55.900 | 56.400 | 56.400 | 750,792 |
| 2024-04-23 | 58.000 | 58.000 | 55.500 | 57.000 | 57.000 | 955,010 |
| 2024-04-22 | 57.400 | 59.900 | 56.600 | 57.600 | 57.600 | 2,174,618 |
| 2024-04-19 | 58.200 | 58.800 | 56.200 | 57.200 | 57.200 | 1,911,904 |
| 2024-04-18 | 56.600 | 58.000 | 56.200 | 58.000 | 58.000 | 1,158,064 |
| 2024-04-17 | 55.600 | 56.800 | 55.400 | 56.800 | 56.800 | 670,000 |
| 2024-04-16 | 57.500 | 57.500 | 55.000 | 55.600 | 55.600 | 1,172,476 |
| 2024-04-15 | 56.700 | 58.200 | 56.500 | 57.400 | 57.400 | 1,104,006 |
| 2024-04-12 | 56.000 | 57.900 | 56.000 | 56.700 | 56.700 | 1,413,370 |
| 2024-04-11 | 55.200 | 57.100 | 54.500 | 56.800 | 56.800 | 3,013,951 |
| 2024-04-10 | 58.900 | 58.900 | 57.900 | 58.200 | 58.200 | 2,066,215 |
| 2024-04-09 | 57.300 | 59.200 | 57.200 | 59.000 | 59.000 | 2,011,959 |
| 2024-04-08 | 58.500 | 58.500 | 57.000 | 57.300 | 57.300 | 1,921,310 |
| 2024-04-03 | 58.400 | 58.900 | 57.900 | 58.400 | 58.400 | 1,297,453 |
| 2024-04-02 | 58.100 | 58.700 | 56.800 | 58.400 | 58.400 | 1,123,943 |
| 2024-04-01 | 57.700 | 58.300 | 57.400 | 57.800 | 57.800 | 822,088 |
| 2024-03-29 | 56.400 | 57.200 | 56.100 | 56.900 | 56.900 | 607,000 |
| 2024-03-28 | 55.400 | 56.300 | 55.400 | 55.800 | 55.800 | 752,629 |
| 2024-03-27 | 54.000 | 55.400 | 53.800 | 55.000 | 55.000 | 539,724 |
| 2024-03-26 | 54.500 | 54.700 | 53.700 | 54.000 | 54.000 | 320,717 |
| 2024-03-25 | 54.100 | 54.600 | 53.500 | 54.400 | 54.400 | 362,345 |
| 2024-03-22 | 54.800 | 54.800 | 53.600 | 54.100 | 54.100 | 534,634 |
| 2024-03-21 | 54.400 | 54.800 | 53.900 | 54.800 | 54.800 | 647,491 |
| 2024-03-20 | 53.100 | 54.000 | 53.000 | 53.600 | 53.600 | 777,331 |
| 2024-03-19 | 52.000 | 53.000 | 52.000 | 52.300 | 52.300 | 402,420 |
| 2024-03-18 | 51.600 | 52.000 | 51.200 | 52.000 | 52.000 | 274,052 |
| 2024-03-15 | 51.300 | 51.400 | 50.600 | 51.000 | 51.000 | 367,869 |
| 2024-03-14 | 51.100 | 51.400 | 51.000 | 51.400 | 51.400 | 155,534 |
| 2024-03-13 | 51.100 | 51.600 | 51.000 | 51.200 | 51.200 | 380,087 |
| 2024-03-12 | 51.200 | 51.500 | 51.000 | 51.400 | 51.400 | 172,749 |
| 2024-03-11 | 50.400 | 51.200 | 50.400 | 51.000 | 51.000 | 281,370 |
| 2024-03-08 | 51.400 | 51.700 | 50.500 | 50.900 | 50.900 | 884,000 |
| 2024-03-07 | 51.000 | 52.000 | 51.000 | 51.600 | 51.600 | 537,618 |
| 2024-03-06 | 50.200 | 51.700 | 50.200 | 51.000 | 51.000 | 1,325,249 |
| 2024-03-05 | 49.100 | 49.800 | 49.100 | 49.700 | 49.700 | 216,376 |
| 2024-03-04 | 49.450 | 49.500 | 49.100 | 49.150 | 49.150 | 316,284 |
| 2024-03-01 | 49.400 | 49.800 | 49.300 | 49.500 | 49.500 | 153,818 |
| 2024-02-29 | 49.200 | 49.900 | 49.200 | 49.450 | 49.450 | 151,090 |
| 2024-02-27 | 49.250 | 49.500 | 48.900 | 49.150 | 49.150 | 275,084 |
| 2024-02-26 | 49.400 | 49.450 | 49.000 | 49.250 | 49.250 | 280,055 |
| 2024-02-23 | 50.000 | 50.100 | 49.550 | 49.600 | 49.600 | 263,800 |
| 2024-02-22 | 49.500 | 50.100 | 49.500 | 49.900 | 49.900 | 250,033 |
| 2024-02-21 | 49.150 | 49.500 | 49.050 | 49.450 | 49.450 | 121,279 |
| 2024-02-20 | 49.700 | 49.700 | 48.950 | 48.950 | 48.950 | 322,984 |
| 2024-02-19 | 48.900 | 49.700 | 48.900 | 49.600 | 49.600 | 393,074 |
| 2024-02-16 | 47.950 | 48.900 | 47.950 | 48.900 | 48.900 | 237,400 |
| 2024-02-15 | 48.050 | 48.100 | 47.100 | 47.950 | 47.950 | 489,200 |
| 2024-02-05 | 49.400 | 49.400 | 48.250 | 48.250 | 48.250 | 770,283 |
| 2024-02-02 | 48.750 | 49.400 | 48.400 | 49.250 | 49.250 | 585,316 |
| 2024-02-01 | 47.750 | 48.600 | 47.750 | 48.600 | 48.600 | 644,402 |
| 2024-01-31 | 46.450 | 47.700 | 46.400 | 47.650 | 47.650 | 975,203 |
| 2024-01-30 | 46.500 | 46.500 | 46.450 | 46.450 | 46.450 | 285,842 |
| 2024-01-29 | 46.500 | 46.500 | 46.450 | 46.500 | 46.500 | 285,400 |
| 2024-01-26 | 46.500 | 46.500 | 46.400 | 46.450 | 46.450 | 221,328 |
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.