Da-Cin Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	41.750	41.750	41.375	41.500	35.646	337,601
2022-02-11	41.500	41.875	41.500	41.813	35.914	374,188
2022-02-10	41.750	41.750	41.625	41.750	35.860	272,147
2022-02-09	41.813	41.875	41.625	41.750	35.860	439,730
2022-02-08	41.813	41.813	41.625	41.750	35.860	257,068
2022-02-07	41.000	41.875	41.000	41.813	35.914	554,732
2022-01-26	40.813	41.125	40.563	40.938	35.162	284,813
2022-01-25	41.188	41.188	40.688	40.813	35.055	367,628
2022-01-24	41.063	41.250	40.438	41.250	35.431	540,436
2022-01-21	41.375	41.375	41.063	41.250	35.431	481,384
2022-01-20	41.250	41.500	41.188	41.438	35.592	380,852
2022-01-19	41.313	41.313	41.125	41.250	35.431	355,552
2022-01-18	41.313	41.438	41.063	41.313	35.484	412,320
2022-01-17	41.188	41.438	41.125	41.313	35.484	277,958
2022-01-14	41.563	41.625	41.000	41.250	35.431	376,938
2022-01-13	41.125	41.438	41.000	41.438	35.592	553,161
2022-01-12	41.063	41.250	40.813	41.125	35.323	283,311
2022-01-11	41.000	41.063	40.625	40.938	35.162	356,805
2022-01-10	41.500	41.500	40.750	40.813	35.055	1,343,690
2022-01-07	41.750	42.000	41.625	42.000	36.075	847,422
2022-01-06	41.438	41.688	41.313	41.625	35.753	668,448
2022-01-05	41.375	41.625	41.250	41.438	35.592	540,812
2022-01-04	41.625	41.750	41.375	41.375	35.538	737,048
2022-01-03	41.000	41.563	41.000	41.375	35.538	719,480
2021-12-30	40.813	41.375	40.750	40.938	35.162	749,365
2021-12-29	40.250	40.750	40.250	40.750	35.001	710,600
2021-12-28	40.313	40.375	40.188	40.313	34.626	271,319
2021-12-27	40.313	40.375	40.250	40.313	34.626	179,407
2021-12-24	40.250	40.438	40.125	40.313	34.626	445,618
2021-12-23	40.313	40.375	40.063	40.250	34.572	157,016
2021-12-22	40.188	40.500	40.000	40.250	34.572	228,298
2021-12-21	40.000	40.250	39.875	40.125	34.464	287,092
2021-12-20	40.125	40.125	39.813	39.938	34.303	200,248
2021-12-17	40.000	40.125	39.875	39.875	34.250	315,932
2021-12-16	39.938	40.063	39.813	39.938	34.303	293,897
2021-12-15	40.000	40.125	39.875	40.000	34.357	219,497
2021-12-14	40.125	40.250	40.063	40.063	34.411	238,731
2021-12-13	40.375	40.375	40.125	40.313	34.626	266,443
2021-12-10	40.375	40.375	40.250	40.375	34.679	236,244
2021-12-09	40.438	40.563	40.250	40.375	34.679	270,678
2021-12-08	40.375	40.375	40.125	40.250	34.572	233,882
2021-12-07	40.063	40.313	39.875	40.063	34.411	385,051
2021-12-06	40.188	40.188	39.875	40.000	34.357	316,263
2021-12-03	40.625	40.625	40.000	40.188	34.518	169,900
2021-12-02	39.938	40.500	39.938	40.375	34.679	836,148
2021-12-01	39.375	39.938	39.125	39.938	34.303	232,462
2021-11-30	39.563	39.563	39.188	39.563	33.981	266,480
2021-11-29	38.938	39.500	38.188	39.438	33.874	678,561
2021-11-26	39.813	39.813	39.188	39.250	33.713	403,502
2021-11-25	40.125	40.250	39.750	39.813	34.196	321,121
2021-11-24	40.250	40.375	40.000	40.125	34.464	234,165
2021-11-23	40.500	40.563	40.188	40.250	34.572	365,137
2021-11-22	40.313	40.563	40.000	40.438	34.733	401,996
2021-11-19	40.563	40.563	40.000	40.063	34.411	460,625
2021-11-18	40.625	40.625	40.375	40.563	34.840	490,474
2021-11-17	40.750	40.750	40.375	40.625	34.894	482,225
2021-11-16	40.250	40.625	40.000	40.625	34.894	897,637
2021-11-15	40.375	40.375	39.750	40.000	34.357	605,110
2021-11-12	40.563	40.563	39.875	40.250	34.572	929,017
2021-11-11	39.938	40.750	39.938	40.500	34.787	1,512,815

← NewerPage 20 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.