Da-Cin Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	74.400	77.000	74.100	76.600	76.600	1,593,410
2026-04-23	69.900	75.900	69.900	75.500	75.500	3,687,215
2026-04-22	70.600	70.600	69.700	70.100	70.100	213,212
2026-04-21	69.700	71.200	69.500	70.600	70.600	497,471
2026-04-20	70.400	70.400	68.800	69.400	69.400	530,266
2026-04-17	71.100	71.100	70.000	70.200	70.200	225,016
2026-04-16	71.400	71.500	70.200	70.400	70.400	359,627
2026-04-15	70.400	71.500	69.800	71.400	71.400	603,927
2026-04-14	70.500	70.500	69.700	70.300	70.300	440,002
2026-04-13	70.700	71.700	70.200	70.500	70.500	511,193
2026-04-10	68.500	70.200	68.500	69.900	69.900	584,261
2026-04-09	67.400	68.800	66.800	68.300	68.300	1,951,753
2026-04-08	71.000	72.200	70.700	72.000	67.400	2,330,409
2026-04-07	70.800	71.100	70.300	70.500	65.996	1,010,027
2026-04-02	71.100	71.200	70.200	70.700	66.183	766,006
2026-04-01	71.700	71.800	70.500	70.900	70.900	619,025
2026-03-31	71.200	71.400	70.000	70.500	70.500	515,500
2026-03-30	71.500	72.000	71.100	71.200	71.200	547,027
2026-03-27	72.300	73.200	72.200	72.600	72.600	288,216
2026-03-26	74.500	74.500	72.800	72.900	72.900	451,333
2026-03-25	74.000	74.500	73.800	73.900	73.900	332,801
2026-03-24	73.900	74.300	72.400	73.100	73.100	346,581
2026-03-23	72.600	74.100	71.700	73.500	73.500	346,563
2026-03-20	72.200	74.500	72.200	73.600	73.600	344,351
2026-03-19	73.000	73.300	72.300	72.300	72.300	254,469
2026-03-18	74.300	74.300	73.000	73.200	73.200	211,651
2026-03-17	73.000	73.800	72.800	73.400	73.400	201,902
2026-03-16	73.600	74.400	72.600	72.800	72.800	244,094
2026-03-13	73.700	74.000	72.500	73.300	73.300	504,559
2026-03-12	71.700	73.000	71.700	72.100	72.100	264,262
2026-03-11	71.100	72.500	71.100	72.200	72.200	168,472
2026-03-10	69.800	72.200	69.500	71.300	71.300	362,881
2026-03-09	69.800	69.800	68.300	69.000	69.000	699,737
2026-03-06	71.500	72.200	71.000	72.100	72.100	141,200
2026-03-05	71.600	73.000	71.600	72.300	72.300	313,993
2026-03-04	71.400	71.500	70.100	70.500	70.500	498,034
2026-03-03	74.000	74.000	72.100	72.400	72.400	323,328
2026-03-02	73.000	74.000	72.800	73.800	73.800	238,171
2026-02-26	74.000	74.000	73.200	73.500	73.500	342,215
2026-02-25	75.200	75.200	73.400	74.000	74.000	437,047
2026-02-24	72.100	75.000	71.100	74.600	74.600	876,472
2026-02-23	71.400	71.800	70.900	71.800	71.800	341,156
2026-02-11	71.900	72.000	70.100	71.000	71.000	622,992
2026-02-10	70.700	71.000	69.400	70.700	70.700	548,383
2026-02-09	69.800	70.400	69.400	69.800	69.800	406,650
2026-02-06	68.500	69.300	67.600	68.900	68.900	300,801
2026-02-05	69.100	69.200	68.400	68.600	68.600	186,235
2026-02-04	68.800	69.200	68.400	69.100	69.100	213,394
2026-02-03	68.600	68.700	67.900	68.600	68.600	216,500
2026-02-02	68.900	68.900	67.200	68.000	68.000	324,139
2026-01-30	70.100	70.100	68.900	68.900	68.900	230,140
2026-01-29	68.500	70.200	68.500	69.900	69.900	357,946
2026-01-28	69.200	69.500	68.300	68.400	68.400	304,738
2026-01-27	69.200	69.600	69.000	69.200	69.200	243,221
2026-01-26	71.300	71.500	68.700	68.800	68.800	839,457
2026-01-23	72.100	72.400	70.800	71.000	71.000	400,452
2026-01-22	69.800	71.900	69.700	71.400	71.400	675,600
2026-01-21	69.000	69.600	68.400	69.400	69.400	484,669
2026-01-20	68.100	69.400	68.000	68.600	68.600	354,030
2026-01-19	69.500	69.600	68.000	68.300	68.300	558,132

← NewerPage 3 of 5 · 242 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.