Da-Cin Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	56.200	58.800	56.200	58.000	58.000	1,212,170
2025-04-30	55.500	56.300	55.500	56.200	56.200	448,254
2025-04-29	54.000	55.100	54.000	55.100	55.100	310,501
2025-04-28	53.500	54.000	53.400	54.000	54.000	225,005
2025-04-25	53.200	54.100	53.200	53.500	53.500	300,751
2025-04-24	53.400	53.400	52.900	53.000	53.000	209,617
2025-04-23	52.100	53.900	52.100	53.200	53.200	450,838
2025-04-22	52.100	52.700	51.900	52.000	52.000	240,005
2025-04-21	52.900	53.100	52.500	52.500	52.500	205,020
2025-04-18	52.500	53.400	52.500	52.900	52.900	239,466
2025-04-17	53.700	53.700	52.200	52.800	52.800	499,412
2025-04-16	54.000	54.400	53.700	54.100	54.100	435,202
2025-04-15	53.600	54.400	53.600	54.200	54.200	756,043
2025-04-14	54.000	55.000	52.700	53.800	53.800	574,181
2025-04-11	53.200	54.700	51.500	53.600	53.600	1,043,798
2025-04-10	53.200	53.200	52.100	53.200	53.200	549,010
2025-04-09	51.000	51.400	48.400	48.450	48.450	973,900
2025-04-08	48.900	52.700	48.900	51.400	51.400	1,334,292
2025-04-07	49.500	49.700	49.500	49.550	49.550	3,178,964
2025-04-02	54.700	55.200	54.200	55.000	55.000	534,501
2025-04-01	54.700	55.100	53.800	54.800	54.800	980,995
2025-03-31	58.300	59.200	57.500	58.600	58.600	1,943,094
2025-03-28	59.100	59.500	58.300	59.000	59.000	1,416,629
2025-03-27	60.000	60.300	59.500	59.600	59.600	1,059,203
2025-03-26	60.600	61.100	60.500	60.600	60.600	786,410
2025-03-25	61.000	61.000	60.200	60.600	60.600	628,658
2025-03-24	61.000	61.300	60.700	60.900	60.900	446,742
2025-03-21	61.100	61.500	60.800	60.900	60.900	227,207
2025-03-20	60.800	61.600	60.700	61.300	61.300	239,460
2025-03-19	62.000	62.000	60.500	60.700	60.700	561,200
2025-03-18	62.000	62.100	61.400	61.900	61.900	462,502
2025-03-17	60.900	61.800	60.900	61.700	61.700	283,176
2025-03-14	61.100	61.500	60.100	60.700	60.700	410,027
2025-03-13	62.000	62.100	61.000	61.100	61.100	321,963
2025-03-12	62.100	62.100	61.300	61.900	61.900	304,759
2025-03-11	61.600	62.000	60.700	62.000	62.000	637,441
2025-03-10	61.500	62.300	60.600	61.700	61.700	782,263
2025-03-07	60.000	61.200	59.600	60.900	60.900	1,945,606
2025-03-06	59.000	59.100	58.100	58.300	58.300	277,214
2025-03-05	58.900	59.000	58.600	58.900	58.900	209,235
2025-03-04	58.900	58.900	57.900	58.900	58.900	398,400
2025-03-03	58.400	59.100	58.000	59.100	59.100	438,039
2025-02-27	58.800	59.000	57.900	58.300	58.300	557,390
2025-02-26	58.700	58.900	58.400	58.600	58.600	370,939
2025-02-25	58.600	59.200	58.300	58.600	58.600	280,148
2025-02-24	58.700	58.800	58.300	58.500	58.500	268,601
2025-02-21	57.800	59.100	57.800	58.400	58.400	655,202
2025-02-20	57.400	58.100	57.400	57.600	57.600	542,448
2025-02-19	56.100	57.300	56.100	57.200	57.200	517,336
2025-02-18	55.600	56.100	55.600	56.100	56.100	191,665
2025-02-17	55.600	55.900	55.300	55.600	55.600	150,175
2025-02-14	55.600	55.600	55.100	55.500	55.500	146,195
2025-02-13	55.000	55.600	55.000	55.600	55.600	130,008
2025-02-12	55.200	55.700	55.000	55.000	55.000	215,359
2025-02-11	56.000	56.000	54.800	55.100	55.100	413,231
2025-02-10	56.300	56.400	55.800	55.800	55.800	256,828
2025-02-07	56.200	56.300	55.900	56.200	56.200	205,170
2025-02-06	55.900	56.400	55.800	55.900	55.900	386,314
2025-02-05	55.700	55.700	55.300	55.600	55.600	268,466
2025-02-04	55.500	55.800	55.200	55.200	55.200	307,200

← NewerPage 7 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.