Da-Cin Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	37.625	38.563	37.625	38.500	35.648	498,081
2022-05-12	38.500	38.625	37.563	37.625	34.838	807,297
2022-05-11	39.688	39.688	38.750	38.750	35.880	252,486
2022-05-10	38.500	39.063	38.125	39.063	36.169	433,039
2022-05-09	39.063	39.500	38.750	38.750	35.880	420,225
2022-05-06	39.063	39.563	39.063	39.188	36.285	386,767
2022-05-05	39.375	40.000	39.375	39.438	36.516	214,934
2022-05-04	39.063	39.250	39.000	39.125	36.227	144,872
2022-05-03	39.125	39.125	38.750	39.063	36.169	247,492
2022-04-29	39.000	39.375	39.000	39.188	36.285	195,464
2022-04-28	38.875	39.125	38.500	39.000	36.111	302,649
2022-04-27	39.188	39.250	38.375	38.813	35.938	601,869
2022-04-26	40.563	40.563	39.188	39.250	36.343	342,379
2022-04-25	39.813	39.813	39.188	39.188	36.285	584,975
2022-04-22	39.375	40.500	39.125	40.125	37.153	556,192
2022-04-21	39.375	39.688	39.313	39.500	36.574	329,212
2022-04-20	39.375	39.500	39.188	39.313	36.401	346,520
2022-04-19	38.875	39.313	38.813	39.313	36.401	334,708
2022-04-18	38.875	38.875	38.500	38.750	35.880	642,607
2022-04-15	39.125	39.125	38.875	39.063	36.169	298,088
2022-04-14	39.250	39.375	38.938	39.125	36.227	482,433
2022-04-13	39.250	39.313	38.938	39.250	36.343	625,627
2022-04-12	38.750	38.938	38.375	38.938	36.053	802,084
2022-04-11	40.000	40.000	38.813	39.188	36.285	1,685,259
2022-04-08	39.625	40.063	39.375	40.000	37.037	3,656,836
2022-04-07	43.688	43.688	43.125	43.188	37.095	3,214,958
2022-04-06	43.875	43.875	43.250	43.625	37.471	2,035,244
2022-04-01	43.750	44.000	43.688	43.938	37.739	1,042,872
2022-03-31	43.813	44.000	43.563	43.813	37.632	940,430
2022-03-30	44.313	44.375	43.563	43.750	37.578	1,765,202
2022-03-29	45.125	45.125	44.000	44.125	37.900	1,777,091
2022-03-28	45.000	45.125	44.500	45.063	38.705	1,536,966
2022-03-25	44.125	45.000	44.000	44.938	38.598	1,491,116
2022-03-24	43.750	44.188	43.625	44.125	37.900	837,204
2022-03-23	43.938	44.000	43.688	43.750	37.578	724,462
2022-03-22	43.438	43.688	43.375	43.625	37.471	430,863
2022-03-21	43.250	44.000	43.250	43.438	37.310	1,070,845
2022-03-18	43.188	43.250	43.063	43.125	37.041	410,273
2022-03-17	43.125	43.125	42.875	43.063	36.988	372,924
2022-03-16	43.000	43.125	42.500	42.750	36.719	592,267
2022-03-15	43.125	43.188	42.750	42.875	36.827	666,576
2022-03-14	43.188	43.188	43.000	43.125	37.041	713,044
2022-03-11	42.375	42.875	42.250	42.875	36.827	1,144,492
2022-03-10	42.375	42.875	42.250	42.375	36.397	1,147,531
2022-03-09	41.750	42.438	41.750	42.438	36.451	1,494,540
2022-03-08	40.938	41.438	40.938	41.063	35.270	730,187
2022-03-07	41.438	41.438	40.688	40.938	35.162	629,087
2022-03-04	41.500	41.750	41.438	41.500	35.646	244,624
2022-03-03	41.500	41.875	41.438	41.750	35.860	336,738
2022-03-02	41.375	41.500	41.250	41.500	35.646	256,168
2022-03-01	41.188	41.438	41.188	41.375	35.538	205,036
2022-02-25	41.000	41.250	40.938	41.188	35.377	198,136
2022-02-24	41.500	41.500	41.000	41.000	35.216	610,930
2022-02-23	41.625	41.750	41.500	41.563	35.699	148,098
2022-02-22	41.813	41.813	41.500	41.625	35.753	248,324
2022-02-21	41.750	41.938	41.563	41.938	36.021	255,630
2022-02-18	41.563	41.813	41.500	41.750	35.860	188,048
2022-02-17	41.875	41.938	41.625	41.750	35.860	318,213
2022-02-16	42.000	42.000	41.563	41.875	35.968	495,600
2022-02-15	41.500	41.813	41.500	41.688	35.807	260,273

← NewerPage 19 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.