Da-Cin Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	38.500	38.688	38.500	38.563	35.706	236,008
2023-02-03	38.500	38.500	38.313	38.313	35.475	193,728
2023-02-02	38.500	38.625	38.313	38.500	35.648	256,002
2023-02-01	38.250	38.500	38.188	38.500	35.648	272,017
2023-01-31	37.750	38.125	37.688	38.125	35.301	204,248
2023-01-30	37.875	38.000	37.625	37.688	34.896	316,964
2023-01-17	37.813	37.813	37.563	37.563	34.780	150,012
2023-01-16	37.625	37.813	37.500	37.625	34.838	131,444
2023-01-13	37.500	37.750	37.500	37.625	34.838	110,472
2023-01-12	37.500	37.625	37.438	37.500	34.722	97,624
2023-01-11	37.500	37.563	37.438	37.500	34.722	133,600
2023-01-10	37.500	37.500	37.375	37.438	34.664	137,606
2023-01-09	37.625	37.688	37.438	37.438	34.664	132,081
2023-01-06	37.313	37.563	37.250	37.375	34.607	97,024
2023-01-05	37.313	37.438	37.188	37.313	34.549	178,591
2023-01-04	37.500	37.500	37.250	37.250	34.491	196,142
2023-01-03	37.813	37.813	37.313	37.438	34.664	228,847
2022-12-30	37.625	37.875	37.313	37.688	34.896	382,416
2022-12-29	36.875	37.563	36.813	37.188	34.433	336,824
2022-12-28	36.938	37.250	36.938	37.000	34.259	72,027
2022-12-27	37.063	37.250	37.063	37.125	34.375	81,624
2022-12-26	37.125	37.188	37.000	37.063	34.317	61,952
2022-12-23	37.000	37.125	36.875	37.125	34.375	81,275
2022-12-22	37.125	37.250	37.000	37.063	34.317	100,824
2022-12-21	37.313	37.313	37.000	37.000	34.259	80,854
2022-12-20	37.438	37.563	37.000	37.063	34.317	233,655
2022-12-19	36.875	37.688	36.750	37.313	34.549	472,054
2022-12-16	36.938	37.000	36.875	36.875	34.144	214,961
2022-12-15	37.125	37.188	37.000	37.125	34.375	138,660
2022-12-14	37.125	37.188	37.000	37.000	34.259	226,004
2022-12-13	37.188	37.250	36.938	37.063	34.317	346,146
2022-12-12	37.250	37.250	36.875	37.188	34.433	131,280
2022-12-09	37.375	37.500	37.250	37.250	34.491	245,834
2022-12-08	37.438	37.500	37.250	37.375	34.607	106,000
2022-12-07	37.625	37.625	37.375	37.438	34.664	216,884
2022-12-06	37.813	37.813	37.625	37.625	34.838	109,512
2022-12-05	37.938	37.938	37.813	37.813	35.012	140,904
2022-12-02	38.125	38.125	37.875	37.938	35.127	152,982
2022-12-01	37.938	38.250	37.938	38.125	35.301	214,401
2022-11-30	37.813	38.125	37.688	37.938	35.127	124,072
2022-11-29	37.500	37.813	37.500	37.813	35.012	86,441
2022-11-28	37.813	37.813	37.438	37.813	35.012	228,260
2022-11-25	37.750	37.875	37.688	37.813	35.012	168,064
2022-11-24	37.500	37.813	37.500	37.750	34.954	231,186
2022-11-23	37.188	37.438	37.188	37.375	34.607	139,200
2022-11-22	37.000	37.188	36.938	37.188	34.433	135,361
2022-11-21	37.125	37.188	36.875	37.000	34.259	152,848
2022-11-18	37.125	37.313	37.000	37.125	34.375	130,659
2022-11-17	36.938	37.313	36.938	37.188	34.433	136,872
2022-11-16	37.375	37.375	36.938	36.938	34.201	374,800
2022-11-15	36.938	37.375	36.750	37.375	34.607	393,134
2022-11-14	36.875	37.188	36.875	37.000	34.259	388,941
2022-11-11	37.188	37.313	36.750	36.875	34.144	479,877
2022-11-10	37.063	37.188	36.750	36.875	34.144	341,600
2022-11-09	37.500	37.500	37.000	37.188	34.433	272,280
2022-11-08	37.188	37.375	37.063	37.125	34.375	231,236
2022-11-07	37.313	37.313	37.063	37.188	34.433	152,896
2022-11-04	36.938	37.188	36.813	37.188	34.433	147,336
2022-11-03	37.000	37.313	36.750	36.938	34.201	412,000
2022-11-02	37.563	37.625	37.438	37.625	34.838	82,150

← NewerPage 16 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.