Da-Cin Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	46.500	46.500	46.400	46.450	46.450	221,328
2024-01-25	46.500	46.550	46.400	46.450	46.450	130,462
2024-01-24	46.700	46.700	46.450	46.550	46.550	236,087
2024-01-23	46.400	46.700	46.400	46.600	46.600	343,654
2024-01-22	45.150	46.700	45.150	46.400	46.400	787,216
2024-01-19	44.650	45.100	44.650	45.100	45.100	269,178
2024-01-18	44.850	44.950	44.500	44.600	44.600	411,345
2024-01-17	44.900	45.150	44.800	44.850	44.850	469,075
2024-01-16	45.150	45.150	44.950	45.050	45.050	263,521
2024-01-15	45.100	45.250	45.000	45.150	45.150	200,200
2024-01-12	45.300	45.350	45.050	45.100	45.100	162,922
2024-01-11	44.950	45.500	44.950	45.300	45.300	299,128
2024-01-10	44.700	45.000	44.650	44.900	44.900	277,092
2024-01-09	45.250	45.250	44.600	44.850	44.850	285,003
2024-01-08	44.150	45.250	44.150	45.250	45.250	646,815
2024-01-05	44.050	44.200	44.050	44.150	44.150	114,876
2024-01-04	43.950	44.200	43.900	44.050	44.050	286,735
2024-01-03	44.000	44.100	43.950	44.000	44.000	208,873
2024-01-02	44.050	44.200	43.950	44.200	44.200	275,452
2023-12-29	44.100	44.250	44.050	44.100	44.100	118,604
2023-12-28	44.050	44.200	43.850	44.150	44.150	239,872
2023-12-27	44.200	44.200	44.000	44.100	44.100	162,580
2023-12-26	44.250	44.700	44.200	44.200	44.200	246,740
2023-12-25	44.000	44.200	44.000	44.200	44.200	219,817
2023-12-22	43.800	44.200	43.750	44.050	44.050	127,668
2023-12-21	43.850	44.000	43.850	43.900	43.900	108,730
2023-12-20	43.900	44.150	43.700	43.900	43.900	503,648
2023-12-19	43.850	43.950	43.350	43.900	43.900	284,851
2023-12-18	43.950	44.000	43.800	44.000	44.000	202,405
2023-12-15	44.150	44.200	43.850	44.000	44.000	234,233
2023-12-14	44.000	44.150	43.950	44.100	44.100	222,650
2023-12-13	44.150	44.150	43.900	43.950	43.950	193,681
2023-12-12	44.100	44.250	44.000	44.100	44.100	258,170
2023-12-11	43.700	44.100	43.500	44.100	44.100	296,719
2023-12-08	43.500	43.750	43.250	43.650	43.650	335,600
2023-12-07	43.300	43.450	43.100	43.150	43.150	238,914
2023-12-06	42.850	43.400	42.800	43.350	43.350	402,743
2023-12-05	42.700	43.100	42.700	42.850	42.850	203,761
2023-12-04	42.750	42.800	42.650	42.700	42.700	195,197
2023-12-01	42.700	42.900	42.650	42.700	42.700	162,307
2023-11-30	42.650	42.800	42.500	42.600	42.600	227,933
2023-11-29	43.000	43.000	42.600	42.700	42.700	192,020
2023-11-28	43.200	43.200	42.850	42.950	42.950	284,232
2023-11-27	43.300	43.800	43.050	43.100	43.100	235,377
2023-11-24	42.900	43.400	42.150	43.300	43.300	528,605
2023-11-23	43.050	43.250	42.750	42.800	42.800	250,911
2023-11-22	42.400	43.200	42.400	43.050	43.050	492,524
2023-11-21	42.150	42.350	42.100	42.250	42.250	330,070
2023-11-20	42.000	42.100	41.650	42.100	42.100	372,800
2023-11-17	41.000	42.350	41.000	42.050	42.050	1,241,488
2023-11-16	40.250	41.050	40.250	40.700	40.700	557,354
2023-11-15	40.950	40.950	39.900	40.200	40.200	1,456,361
2023-11-14	40.800	41.300	40.800	41.150	41.150	424,483
2023-11-13	40.450	41.100	40.400	40.950	40.950	311,444
2023-11-10	40.200	40.750	40.150	40.350	40.350	213,495
2023-11-09	40.150	40.350	40.150	40.250	40.250	313,781
2023-11-08	39.750	40.350	39.750	40.100	40.100	239,876
2023-11-07	39.700	39.800	39.550	39.750	39.750	295,534
2023-11-06	39.400	39.850	39.100	39.700	39.700	276,720
2023-11-03	38.650	39.900	38.650	39.500	39.500	485,596

← NewerPage 12 of 21 · 1,220 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.