Da-Cin Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	37.438	37.563	37.188	37.500	34.722	143,272
2022-08-05	37.313	37.500	37.063	37.500	34.722	165,784
2022-08-04	37.500	37.500	36.625	37.000	34.259	242,400
2022-08-03	37.250	37.500	37.063	37.125	34.375	204,806
2022-08-02	37.063	37.438	37.000	37.313	34.549	214,644
2022-08-01	37.500	37.625	37.188	37.313	34.549	230,400
2022-07-29	37.438	37.688	37.313	37.500	34.722	292,063
2022-07-28	37.500	37.500	37.125	37.313	34.549	174,953
2022-07-27	37.125	37.375	37.000	37.188	34.433	103,348
2022-07-26	37.250	37.375	37.063	37.125	34.375	240,801
2022-07-25	37.000	37.375	37.000	37.250	34.491	173,242
2022-07-22	37.000	37.188	36.750	37.188	34.433	115,200
2022-07-21	37.063	37.125	36.813	37.000	34.259	107,335
2022-07-20	37.063	37.438	36.875	36.938	34.201	190,504
2022-07-19	37.063	37.063	36.813	37.000	34.259	148,000
2022-07-18	37.375	37.375	36.875	37.063	34.317	136,934
2022-07-15	36.438	37.313	36.313	37.313	34.549	337,393
2022-07-14	36.250	36.688	35.875	36.563	33.854	212,880
2022-07-13	36.250	36.375	35.938	36.188	33.507	241,732
2022-07-12	36.250	36.250	35.625	35.750	33.102	305,040
2022-07-11	36.000	36.188	36.000	36.125	33.449	174,400
2022-07-08	35.813	36.125	35.625	35.938	33.276	325,607
2022-07-07	35.250	36.000	35.250	35.813	33.160	373,805
2022-07-06	36.250	36.250	35.250	35.375	32.755	508,192
2022-07-05	36.750	36.750	36.000	36.188	33.507	250,222
2022-07-04	36.000	36.813	35.875	36.125	33.449	471,751
2022-07-01	36.500	36.625	35.938	36.000	33.333	429,199
2022-06-30	37.063	37.063	36.438	36.563	33.854	469,733
2022-06-29	36.938	37.188	36.875	37.125	34.375	188,140
2022-06-28	37.688	37.813	37.188	37.250	34.491	268,252
2022-06-27	37.563	37.938	37.563	37.688	34.896	261,123
2022-06-24	37.250	37.688	37.188	37.500	34.722	327,859
2022-06-23	37.750	37.750	36.938	37.063	34.317	474,468
2022-06-22	37.625	37.688	37.125	37.313	34.549	304,720
2022-06-21	37.188	37.875	37.188	37.563	34.780	390,520
2022-06-20	37.938	37.938	37.125	37.125	34.375	783,408
2022-06-17	37.875	38.000	37.563	37.938	35.127	339,129
2022-06-16	38.750	38.750	38.125	38.125	35.301	278,824
2022-06-15	38.438	38.750	38.250	38.500	35.648	320,992
2022-06-14	38.563	38.563	37.938	38.438	35.590	604,042
2022-06-13	38.563	38.813	38.500	38.563	35.706	433,331
2022-06-10	38.938	39.125	38.750	38.938	36.053	213,875
2022-06-09	39.188	39.313	39.063	39.125	36.227	226,694
2022-06-08	39.500	39.563	39.375	39.500	36.574	278,646
2022-06-07	39.375	39.500	39.250	39.438	36.516	139,694
2022-06-06	39.438	39.625	39.313	39.375	36.458	300,084
2022-06-02	39.375	39.500	39.250	39.313	36.401	171,032
2022-06-01	39.250	39.688	39.250	39.375	36.458	203,928
2022-05-31	39.250	39.438	39.250	39.250	36.343	100,924
2022-05-30	39.188	39.500	39.188	39.313	36.401	256,869
2022-05-27	39.313	39.500	38.750	39.313	36.401	91,251
2022-05-26	39.375	39.500	39.188	39.250	36.343	123,326
2022-05-25	38.875	39.313	38.750	39.313	36.401	145,537
2022-05-24	38.813	38.938	38.625	38.813	35.938	264,803
2022-05-23	39.063	39.063	38.750	38.938	36.053	193,392
2022-05-20	39.063	39.375	38.938	39.063	36.169	180,985
2022-05-19	39.500	39.500	38.938	39.063	36.169	278,767
2022-05-18	39.500	39.813	39.375	39.750	36.806	325,526
2022-05-17	39.500	40.000	39.063	39.688	36.748	641,761
2022-05-16	38.813	39.500	38.813	39.313	36.401	772,341

← NewerPage 18 of 21 · 1,220 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.