Da-Cin Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	40.188	40.500	40.063	40.438	40.438	211,116
2023-08-02	40.188	40.500	40.063	40.188	40.188	233,746
2023-08-01	40.063	40.313	40.063	40.188	40.188	107,052
2023-07-31	40.125	40.375	39.938	40.000	40.000	591,189
2023-07-28	40.313	40.313	39.813	39.938	39.938	545,969
2023-07-27	40.125	40.313	39.938	40.125	40.125	509,021
2023-07-26	39.813	40.500	39.625	39.938	39.938	541,136
2023-07-25	39.750	39.750	39.313	39.500	39.500	822,524
2023-07-24	40.063	40.063	39.563	39.625	39.625	537,042
2023-07-21	40.375	40.375	39.813	40.063	40.063	502,858
2023-07-20	40.375	40.438	40.125	40.313	40.313	414,451
2023-07-19	40.750	40.813	39.375	40.313	40.313	763,509
2023-07-18	40.938	41.063	40.625	40.625	40.625	413,298
2023-07-17	41.438	41.438	40.938	41.000	41.000	524,495
2023-07-14	41.188	41.500	41.188	41.188	41.188	131,380
2023-07-13	41.250	41.375	41.125	41.188	41.188	219,322
2023-07-12	41.250	41.313	41.125	41.125	41.125	151,453
2023-07-11	41.500	41.500	41.125	41.188	41.188	203,248
2023-07-10	41.625	41.813	41.000	41.375	41.375	360,094
2023-07-07	41.750	41.938	41.563	41.688	41.688	277,943
2023-07-06	42.000	42.188	41.875	41.938	41.938	248,223
2023-07-05	42.000	42.313	42.000	42.125	42.125	377,051
2023-07-04	41.750	42.063	41.750	42.000	42.000	433,240
2023-07-03	41.250	41.813	41.125	41.750	41.750	610,830
2023-06-30	41.000	41.188	41.000	41.125	41.125	181,600
2023-06-29	41.250	41.250	41.125	41.125	41.125	192,000
2023-06-28	41.000	41.250	41.000	41.188	41.188	228,424
2023-06-27	41.125	41.125	40.875	41.000	41.000	311,451
2023-06-26	41.188	41.250	41.000	41.188	41.188	414,660
2023-06-21	41.250	41.375	41.125	41.250	41.250	258,513
2023-06-20	41.375	41.438	41.188	41.250	41.250	344,827
2023-06-19	41.500	41.500	41.313	41.375	41.375	276,840
2023-06-16	41.375	41.438	41.313	41.313	41.313	405,504
2023-06-15	41.500	41.500	41.250	41.313	41.313	302,035
2023-06-14	41.375	41.438	41.313	41.375	41.375	292,275
2023-06-13	41.375	41.500	41.250	41.375	41.375	322,626
2023-06-12	41.563	41.563	41.313	41.313	41.313	343,231
2023-06-09	41.500	41.688	41.375	41.438	41.438	168,563
2023-06-08	41.688	41.688	41.375	41.500	41.500	214,736
2023-06-07	41.813	41.875	41.625	41.688	41.688	321,600
2023-06-06	41.375	41.813	41.375	41.625	41.625	603,455
2023-06-05	41.250	41.438	41.250	41.375	41.375	543,487
2023-06-02	41.313	41.438	41.063	41.250	41.250	591,618
2023-06-01	41.250	41.438	41.250	41.313	41.313	376,179
2023-05-31	41.250	41.500	41.250	41.250	41.250	245,877
2023-05-30	41.250	41.375	41.125	41.250	41.250	356,355
2023-05-29	41.375	41.438	41.000	41.250	41.250	675,284
2023-05-26	40.750	41.500	40.750	41.375	41.375	1,151,730
2023-05-25	40.875	40.875	40.750	40.750	40.750	201,407
2023-05-24	40.688	41.000	40.688	40.875	40.875	391,293
2023-05-23	40.625	40.875	40.625	40.875	40.875	327,340
2023-05-22	40.688	40.813	40.563	40.625	40.625	443,405
2023-05-19	40.875	41.000	40.625	40.750	40.750	330,970
2023-05-18	40.813	40.875	40.688	40.875	40.875	285,680
2023-05-17	40.750	40.875	40.688	40.750	40.750	488,080
2023-05-16	40.063	40.750	40.063	40.563	40.563	507,296
2023-05-15	40.250	40.250	39.938	40.188	40.188	337,207
2023-05-12	40.000	40.375	39.938	40.250	40.250	457,608
2023-05-11	40.438	40.438	40.000	40.063	40.063	427,616
2023-05-10	40.438	40.563	40.188	40.375	40.375	279,738

← NewerPage 14 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.