Da-Cin Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	37.563	37.625	37.438	37.625	34.838	82,150
2022-11-01	37.438	37.563	37.375	37.500	34.722	104,800
2022-10-31	37.375	37.625	37.250	37.438	34.664	174,036
2022-10-28	37.375	37.625	37.188	37.375	34.607	155,200
2022-10-27	37.125	37.500	36.938	37.438	34.664	165,668
2022-10-26	37.313	37.313	36.813	37.125	34.375	169,704
2022-10-25	37.125	37.500	36.750	37.250	34.491	328,829
2022-10-24	36.875	37.125	36.563	36.875	34.144	280,977
2022-10-21	36.563	37.125	35.875	36.875	34.144	409,887
2022-10-20	37.500	37.625	36.250	36.313	33.623	2,077,409
2022-10-19	37.438	38.063	37.375	38.063	35.243	364,035
2022-10-18	37.500	37.625	37.375	37.438	34.664	232,800
2022-10-17	38.000	38.000	37.125	37.375	34.607	530,531
2022-10-14	37.938	38.375	37.625	38.188	35.359	393,600
2022-10-13	38.375	38.500	37.500	37.750	34.954	375,765
2022-10-12	37.750	38.375	37.750	38.375	35.532	232,096
2022-10-11	38.313	38.313	37.375	37.875	35.069	360,891
2022-10-07	38.563	39.000	38.500	38.813	35.938	243,269
2022-10-06	39.000	39.000	38.500	38.938	36.053	204,080
2022-10-05	38.938	39.125	38.750	39.000	36.111	132,227
2022-10-04	38.688	38.875	38.563	38.750	35.880	212,848
2022-10-03	39.125	39.125	38.500	38.625	35.764	192,870
2022-09-30	38.813	39.250	38.375	39.125	36.227	364,012
2022-09-29	38.625	39.625	38.188	39.125	36.227	817,193
2022-09-28	39.625	39.625	38.125	38.500	35.648	618,416
2022-09-27	39.438	39.625	39.125	39.500	36.574	208,940
2022-09-26	39.750	39.750	38.938	39.438	36.516	500,709
2022-09-23	39.875	39.875	39.750	39.813	36.863	161,760
2022-09-22	39.500	39.875	39.375	39.875	36.921	281,352
2022-09-21	39.625	39.875	39.438	39.563	36.632	214,800
2022-09-20	39.625	39.875	39.438	39.563	36.632	364,763
2022-09-19	39.625	39.625	39.250	39.563	36.632	129,600
2022-09-16	39.625	39.750	39.188	39.250	36.343	338,801
2022-09-15	39.438	40.000	39.438	39.875	36.921	198,851
2022-09-14	39.500	39.688	39.375	39.688	36.748	259,229
2022-09-13	40.125	40.125	39.688	39.688	36.748	332,856
2022-09-12	39.938	40.063	39.563	39.875	36.921	623,554
2022-09-08	38.563	39.938	38.563	39.875	36.921	960,434
2022-09-07	38.563	38.688	38.000	38.313	35.475	469,134
2022-09-06	38.563	39.000	38.500	38.563	35.706	210,424
2022-09-05	38.438	38.688	38.375	38.563	35.706	328,250
2022-09-02	38.375	38.625	38.313	38.375	35.532	130,471
2022-09-01	38.125	38.563	38.125	38.250	35.417	200,160
2022-08-31	38.250	38.500	38.188	38.500	35.648	124,832
2022-08-30	38.000	38.438	38.000	38.438	35.590	140,360
2022-08-29	38.125	38.125	37.750	38.000	35.185	183,254
2022-08-26	38.375	38.500	38.250	38.438	35.590	93,729
2022-08-25	38.375	38.438	38.188	38.188	35.359	112,844
2022-08-24	37.625	38.750	37.625	38.125	35.301	334,400
2022-08-23	37.875	37.938	37.563	37.750	34.954	88,008
2022-08-22	37.625	38.125	37.500	38.063	35.243	113,600
2022-08-19	37.750	37.750	37.563	37.688	34.896	126,400
2022-08-18	37.750	37.875	37.563	37.750	34.954	159,200
2022-08-17	38.250	38.313	37.563	37.813	35.012	362,490
2022-08-16	38.125	38.313	38.125	38.250	35.417	164,896
2022-08-15	37.688	38.063	37.688	37.938	35.127	214,912
2022-08-12	37.813	38.063	37.438	37.563	34.780	357,190
2022-08-11	37.875	38.000	37.813	37.813	35.012	184,000
2022-08-10	37.500	37.750	37.500	37.688	34.896	216,868
2022-08-09	37.500	37.625	37.313	37.500	34.722	174,405

← NewerPage 17 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.