Da-Cin Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	40.875	41.000	40.125	40.438	40.438	601,452
2023-05-08	40.563	41.000	40.375	40.875	40.875	853,456
2023-05-05	40.000	40.500	40.000	40.500	40.500	827,479
2023-05-04	39.563	40.188	39.563	40.000	40.000	852,047
2023-05-03	39.188	39.750	38.688	39.563	39.563	1,362,428
2023-05-02	38.750	39.188	38.688	39.188	39.188	690,627
2023-04-28	38.313	38.563	38.188	38.563	38.563	328,281
2023-04-27	38.063	38.188	37.813	38.125	38.125	330,520
2023-04-26	37.500	38.000	37.438	37.875	37.875	632,412
2023-04-25	37.875	38.125	37.563	37.625	37.625	747,280
2023-04-24	37.688	37.813	37.500	37.813	37.813	688,043
2023-04-21	38.563	38.563	37.625	37.688	37.688	1,426,450
2023-04-20	39.125	39.125	38.125	38.438	38.438	4,736,961
2023-04-19	42.250	42.250	42.000	42.188	39.063	2,309,731
2023-04-18	42.188	42.500	41.750	42.125	39.005	3,175,703
2023-04-17	42.188	42.375	42.125	42.313	39.178	1,470,552
2023-04-14	42.375	42.500	42.250	42.250	39.120	1,258,876
2023-04-13	42.500	42.750	42.313	42.438	39.294	950,003
2023-04-12	42.500	42.813	42.250	42.500	39.352	1,389,448
2023-04-11	42.375	42.750	42.313	42.688	39.526	1,396,838
2023-04-10	42.250	42.438	42.125	42.313	39.178	1,174,800
2023-04-07	42.250	42.313	42.125	42.188	39.063	823,289
2023-04-06	41.750	42.250	41.750	42.188	39.063	986,268
2023-03-31	41.688	41.750	41.563	41.750	38.657	420,965
2023-03-30	41.500	41.813	41.125	41.688	38.600	1,166,036
2023-03-29	42.188	42.188	41.188	41.500	38.426	1,904,130
2023-03-28	42.438	42.688	42.125	42.188	39.063	1,358,852
2023-03-27	42.125	42.438	42.125	42.125	39.005	408,597
2023-03-24	42.125	42.188	41.938	42.125	39.005	289,432
2023-03-23	41.813	42.063	41.813	42.000	38.889	417,471
2023-03-22	41.875	41.875	41.750	41.875	38.773	381,654
2023-03-21	41.750	41.938	41.750	41.875	38.773	440,005
2023-03-20	41.563	41.750	41.500	41.750	38.657	487,763
2023-03-17	41.375	41.500	41.313	41.500	38.426	303,120
2023-03-16	41.438	41.500	41.125	41.313	38.252	748,592
2023-03-15	41.500	41.563	41.375	41.500	38.426	670,265
2023-03-14	41.188	41.563	41.063	41.375	38.310	582,074
2023-03-13	41.250	41.375	40.750	41.188	38.137	933,682
2023-03-10	41.625	41.625	41.438	41.500	38.426	568,880
2023-03-09	41.750	41.813	41.375	41.563	38.484	710,108
2023-03-08	41.063	41.563	41.063	41.563	38.484	1,101,396
2023-03-07	40.563	40.813	40.500	40.813	37.789	282,892
2023-03-06	40.625	40.750	40.438	40.500	37.500	465,141
2023-03-03	39.875	40.688	39.875	40.438	37.442	529,094
2023-03-02	39.688	39.938	39.563	39.813	36.863	223,458
2023-03-01	39.875	39.875	39.563	39.625	36.690	470,409
2023-02-24	39.375	39.813	39.313	39.625	36.690	531,383
2023-02-23	39.188	39.250	39.063	39.250	36.343	261,743
2023-02-22	39.063	39.125	38.813	39.063	36.169	243,464
2023-02-21	39.250	39.250	39.000	39.063	36.169	156,339
2023-02-20	39.000	39.188	38.875	39.063	36.169	175,920
2023-02-17	38.563	39.000	38.563	39.000	36.111	196,960
2023-02-16	38.625	38.875	38.625	38.688	35.822	149,601
2023-02-15	38.563	38.813	38.563	38.625	35.764	144,839
2023-02-14	38.563	38.750	38.438	38.750	35.880	168,461
2023-02-13	38.750	38.750	38.250	38.500	35.648	129,038
2023-02-10	39.000	39.000	38.500	38.563	35.706	326,776
2023-02-09	39.250	39.250	38.875	39.000	36.111	195,472
2023-02-08	38.813	39.250	38.813	39.188	36.285	256,084
2023-02-07	38.625	38.813	38.625	38.750	35.880	241,120

← NewerPage 15 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.