Da-Cin Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	38.200	38.350	38.000	38.050	38.050	587,804
2023-10-31	40.100	40.100	38.100	38.300	38.300	1,646,361
2023-10-30	40.800	41.000	39.950	40.150	40.150	824,231
2023-10-27	43.250	43.250	43.250	43.250	43.250	0
2023-10-26	43.250	43.250	43.250	43.250	43.250	0
2023-10-25	43.250	43.250	43.250	43.250	43.250	0
2023-10-24	43.250	43.250	43.250	43.250	43.250	0
2023-10-23	43.250	43.250	43.250	43.250	43.250	0
2023-10-20	43.250	43.250	43.250	43.250	43.250	0
2023-10-19	43.250	43.250	43.250	43.250	43.250	0
2023-10-18	43.500	45.000	43.063	43.250	43.250	4,452,739
2023-10-17	43.438	43.500	43.188	43.500	43.500	1,091,792
2023-10-16	42.625	43.438	42.563	43.313	43.313	876,064
2023-10-13	42.563	42.750	42.500	42.688	42.688	607,656
2023-10-12	42.438	42.625	42.313	42.625	42.625	498,072
2023-10-11	42.250	42.500	42.125	42.438	42.438	1,283,259
2023-10-06	42.000	42.000	41.813	41.875	41.875	157,136
2023-10-05	42.000	42.188	41.875	41.875	41.875	183,616
2023-10-04	42.125	42.125	41.750	41.875	41.875	273,250
2023-10-03	41.813	42.188	41.563	42.125	42.125	433,768
2023-10-02	41.500	41.688	41.500	41.625	41.625	166,672
2023-09-28	41.500	41.688	41.250	41.500	41.500	281,209
2023-09-27	41.750	41.750	41.563	41.625	41.625	193,668
2023-09-26	41.625	41.813	41.625	41.750	41.750	151,352
2023-09-25	41.625	42.500	41.563	41.875	41.875	153,760
2023-09-22	42.063	42.063	41.625	41.688	41.688	410,538
2023-09-21	42.375	42.375	42.063	42.188	42.188	300,025
2023-09-20	42.125	42.438	42.125	42.375	42.375	207,300
2023-09-19	42.250	42.500	42.188	42.313	42.313	206,587
2023-09-18	42.438	42.438	42.250	42.375	42.375	88,961
2023-09-15	42.438	42.500	42.188	42.438	42.438	304,198
2023-09-14	42.375	42.438	42.313	42.375	42.375	129,831
2023-09-13	42.500	42.500	42.250	42.375	42.375	148,381
2023-09-12	42.000	42.375	42.000	42.250	42.250	97,776
2023-09-11	42.500	42.500	42.125	42.250	42.250	222,813
2023-09-08	42.000	42.813	42.000	42.438	42.438	354,500
2023-09-07	42.250	42.250	41.938	42.000	42.000	145,775
2023-09-06	42.688	42.688	41.938	42.188	42.188	348,645
2023-09-05	42.813	43.063	42.625	42.625	42.625	372,411
2023-09-04	42.063	43.000	41.938	42.813	42.813	877,957
2023-09-01	41.875	42.188	41.750	42.063	42.063	277,096
2023-08-31	41.500	41.813	41.500	41.750	41.750	231,408
2023-08-30	41.750	41.875	41.438	41.438	41.438	302,869
2023-08-29	41.750	41.750	41.563	41.625	41.625	259,046
2023-08-28	41.438	41.563	41.250	41.563	41.563	318,132
2023-08-25	41.250	41.500	41.250	41.375	41.375	292,149
2023-08-24	41.500	41.625	41.188	41.250	41.250	342,488
2023-08-23	41.188	41.313	41.125	41.250	41.250	178,598
2023-08-22	41.500	41.500	41.125	41.188	41.188	210,496
2023-08-21	41.500	41.500	41.375	41.438	41.438	191,122
2023-08-18	41.250	41.688	41.125	41.375	41.375	568,821
2023-08-17	41.000	41.250	40.750	41.063	41.063	260,048
2023-08-16	41.313	41.313	40.875	40.875	40.875	374,454
2023-08-15	40.625	41.313	40.625	41.188	41.188	583,191
2023-08-14	40.875	40.938	40.500	40.625	40.625	331,454
2023-08-11	40.438	41.063	40.438	40.875	40.875	368,076
2023-08-10	40.750	41.000	40.313	40.563	40.563	489,688
2023-08-09	40.688	41.000	40.375	40.750	40.750	591,786
2023-08-08	40.375	40.375	40.125	40.375	40.375	184,973
2023-08-07	40.438	40.500	40.188	40.375	40.375	165,272

← NewerPage 13 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.