Da-Cin Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	68.000	69.900	67.700	69.400	69.400	798,012
2026-01-15	67.000	67.400	66.000	67.400	67.400	381,550
2026-01-14	66.500	66.900	66.400	66.800	66.800	422,214
2026-01-13	65.500	66.800	65.200	65.900	65.900	582,834
2026-01-12	65.400	65.400	64.400	64.700	64.700	367,568
2026-01-09	64.400	65.600	63.900	65.400	65.400	374,727
2026-01-08	64.000	64.400	63.800	64.100	64.100	282,857
2026-01-07	64.000	64.200	63.600	63.900	63.900	203,814
2026-01-06	62.900	64.300	62.900	64.000	64.000	458,214
2026-01-05	62.600	63.100	62.500	62.900	62.900	231,708
2026-01-02	63.100	63.100	62.600	62.600	62.600	403,651
2025-12-31	63.200	63.200	62.800	63.100	63.100	94,019
2025-12-30	62.800	63.200	62.700	63.200	63.200	120,124
2025-12-29	63.000	63.100	62.600	62.700	62.700	135,782
2025-12-26	63.000	63.000	62.600	63.000	63.000	121,733
2025-12-24	62.900	63.000	62.500	62.800	62.800	143,050
2025-12-23	63.000	63.000	62.500	62.500	62.500	118,208
2025-12-22	63.100	63.100	62.400	62.900	62.900	127,333
2025-12-19	62.000	62.900	62.000	62.500	62.500	133,254
2025-12-18	62.200	62.500	62.100	62.200	62.200	91,009
2025-12-17	62.500	62.600	62.100	62.200	62.200	137,360
2025-12-16	62.500	62.500	61.900	62.200	62.200	243,195
2025-12-15	62.800	63.100	62.500	62.500	62.500	113,060
2025-12-12	63.300	63.400	62.700	62.900	62.900	92,254
2025-12-11	63.500	63.500	62.800	62.800	62.800	242,687
2025-12-10	63.500	64.400	63.400	63.400	63.400	101,292
2025-12-09	63.400	63.600	63.000	63.400	63.400	90,637
2025-12-08	63.000	63.400	63.000	63.300	63.300	109,542
2025-12-05	63.000	63.400	63.000	63.000	63.000	125,058
2025-12-04	63.000	63.600	63.000	63.000	63.000	144,049
2025-12-03	62.800	63.200	62.600	62.700	62.700	92,969
2025-12-02	63.000	63.300	62.500	62.700	62.700	157,104
2025-12-01	63.000	63.500	62.600	63.100	63.100	135,400
2025-11-28	62.800	63.300	62.700	63.200	63.200	62,986
2025-11-27	63.200	63.700	63.000	63.000	63.000	141,364
2025-11-26	62.200	63.400	62.200	63.400	63.400	150,771
2025-11-25	61.600	62.200	61.600	62.000	62.000	174,209
2025-11-24	61.100	61.600	61.100	61.600	61.600	109,222
2025-11-21	61.400	61.500	60.900	61.100	61.100	134,575
2025-11-20	60.500	61.900	60.500	61.600	61.600	235,559
2025-11-19	61.300	61.700	60.400	60.500	60.500	176,234
2025-11-18	62.200	62.200	61.000	61.000	61.000	382,400
2025-11-17	62.600	63.200	61.900	62.200	62.200	184,053
2025-11-14	63.000	63.100	62.500	62.600	62.600	273,258
2025-11-13	64.000	64.100	63.000	63.100	63.100	246,421
2025-11-12	63.500	64.200	63.400	64.000	64.000	230,257
2025-11-11	65.000	65.000	63.500	63.500	63.500	404,055
2025-11-10	63.800	65.000	63.600	65.000	65.000	322,643
2025-11-07	65.000	65.000	63.600	63.600	63.600	443,321
2025-11-06	64.700	65.500	64.200	65.500	65.500	288,000
2025-11-05	65.000	65.200	64.200	64.500	64.500	275,806
2025-11-04	65.700	65.700	65.200	65.400	65.400	173,381
2025-11-03	65.900	66.200	65.600	65.600	65.600	205,381
2025-10-31	64.800	65.900	64.800	65.600	65.600	363,132
2025-10-30	65.000	65.000	64.300	64.700	64.700	283,820
2025-10-29	66.000	66.000	64.800	64.900	64.900	382,710
2025-10-28	64.500	65.600	64.500	65.300	65.300	741,283
2025-10-27	64.200	64.200	63.500	64.200	64.200	477,792
2025-10-23	63.800	64.000	63.300	63.800	63.800	366,641
2025-10-22	62.700	63.700	62.600	63.700	63.700	767,150

← NewerPage 4 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.