Da-Cin Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	86.000	89.200	86.000	88.500	88.500	206,975
2026-07-20	86.700	86.900	85.000	86.000	86.000	288,620
2026-07-17	89.400	89.400	86.000	86.500	86.500	439,403
2026-07-16	88.100	89.300	87.300	89.300	89.300	165,273
2026-07-15	87.700	88.500	87.200	88.100	88.100	172,430
2026-07-14	90.800	90.800	86.700	87.700	87.700	331,734
2026-07-13	89.000	89.600	87.900	89.300	89.300	164,602
2026-07-10	88.500	88.500	88.500	88.500	88.500	0
2026-07-09	88.200	88.500	87.100	88.500	88.500	169,353
2026-07-08	88.600	88.700	87.100	87.200	87.200	260,797
2026-07-07	89.900	89.900	87.700	87.800	87.800	344,260
2026-07-06	89.700	90.200	89.000	90.000	90.000	280,271
2026-07-03	87.200	89.400	86.900	89.300	89.300	257,876
2026-07-02	88.000	89.800	88.000	88.900	88.900	270,200
2026-07-01	91.600	91.600	88.700	89.100	89.100	701,022
2026-06-30	94.000	94.000	90.800	91.600	91.600	444,021
2026-06-29	94.700	95.400	91.600	93.000	93.000	524,259
2026-06-26	95.000	95.800	93.500	94.300	94.300	494,021
2026-06-25	94.600	96.300	94.500	95.100	95.100	379,223
2026-06-24	94.500	94.600	92.800	94.500	94.500	345,603
2026-06-23	93.200	94.900	92.700	94.900	94.900	350,468
2026-06-22	92.700	94.200	91.900	93.800	93.800	518,000
2026-06-18	96.700	96.900	93.600	93.700	93.700	789,390
2026-06-17	96.800	98.600	95.800	96.700	96.700	588,456
2026-06-16	95.500	98.000	93.800	96.600	96.600	1,051,527
2026-06-15	91.700	95.000	91.700	95.000	95.000	771,948
2026-06-12	91.000	92.000	90.200	91.300	91.300	501,385
2026-06-11	91.000	91.800	88.000	90.800	90.800	799,566
2026-06-10	90.500	90.500	86.600	89.700	89.700	878,804
2026-06-09	85.900	90.900	85.500	90.700	90.700	1,151,782
2026-06-08	80.500	86.500	80.200	85.600	85.600	1,331,120
2026-06-05	80.200	84.000	79.700	83.400	83.400	948,830
2026-06-04	81.600	81.600	80.200	80.200	80.200	248,375
2026-06-03	81.300	82.500	80.700	80.800	80.800	272,578
2026-06-02	82.400	82.800	80.000	81.300	81.300	489,647
2026-06-01	81.000	83.000	79.900	82.400	82.400	608,374
2026-05-29	80.200	80.500	79.600	80.300	80.300	367,489
2026-05-28	78.100	81.000	78.100	79.500	79.500	855,237
2026-05-27	76.300	78.800	75.800	78.000	78.000	903,208
2026-05-26	76.700	77.300	75.500	75.900	75.900	312,351
2026-05-25	78.500	78.700	76.300	76.700	76.700	582,679
2026-05-22	75.900	77.600	75.900	77.500	77.500	898,860
2026-05-21	74.600	76.000	74.600	75.900	75.900	792,479
2026-05-20	74.300	74.700	72.600	74.600	74.600	552,487
2026-05-19	73.300	73.800	72.100	73.000	73.000	370,342
2026-05-18	74.600	74.700	73.000	73.100	73.100	513,680
2026-05-15	75.200	75.800	74.000	75.100	75.100	511,284
2026-05-14	75.100	77.000	75.000	75.100	75.100	905,558
2026-05-13	74.700	76.700	74.500	75.000	75.000	2,555,077
2026-05-12	73.500	76.100	72.900	74.800	74.800	927,421
2026-05-11	72.700	76.000	71.300	74.400	74.400	1,770,425
2026-05-08	75.100	75.300	74.200	74.200	74.200	232,842
2026-05-07	73.700	75.300	73.200	75.100	75.100	461,746
2026-05-06	73.000	74.000	72.300	73.500	73.500	458,109
2026-05-05	73.900	73.900	71.800	72.700	72.700	342,250
2026-05-04	73.700	75.000	71.800	73.300	73.300	436,797
2026-04-30	76.200	76.200	72.100	72.100	72.100	773,599
2026-04-29	76.500	77.200	74.700	75.700	75.700	1,267,520
2026-04-28	76.100	76.400	74.900	75.100	75.100	455,696
2026-04-27	76.300	76.800	74.200	76.000	76.000	1,205,608

← NewerPage 2 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.