Da-Cin Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	54.800	55.700	54.500	55.500	55.500	437,907
2025-01-22	54.600	55.100	54.600	55.000	55.000	297,901
2025-01-21	54.300	54.700	54.300	54.600	54.600	211,252
2025-01-20	54.200	54.300	54.000	54.200	54.200	114,766
2025-01-17	53.300	54.300	53.300	54.000	54.000	230,710
2025-01-16	53.200	53.900	53.200	53.300	53.300	198,400
2025-01-15	53.400	53.500	52.800	53.000	53.000	145,095
2025-01-14	53.100	53.400	53.100	53.200	53.200	112,644
2025-01-13	53.400	53.400	52.800	53.200	53.200	235,056
2025-01-10	53.500	53.900	53.400	53.800	53.800	145,188
2025-01-09	54.100	54.300	53.700	53.700	53.700	230,801
2025-01-08	54.600	54.600	53.900	54.200	54.200	184,414
2025-01-07	54.500	54.600	54.100	54.300	54.300	278,576
2025-01-06	54.000	54.700	54.000	54.100	54.100	414,201
2025-01-03	54.100	54.200	53.300	53.700	53.700	250,800
2025-01-02	53.700	54.500	53.600	54.000	54.000	441,694
2024-12-31	53.200	54.200	53.000	53.600	53.600	325,508
2024-12-30	53.500	53.500	52.800	53.100	53.100	119,331
2024-12-27	53.100	53.500	53.000	53.000	53.000	135,151
2024-12-26	53.200	53.700	53.000	53.500	53.500	114,500
2024-12-25	53.200	53.700	52.900	53.500	53.500	145,210
2024-12-24	53.100	53.500	52.800	53.400	53.400	143,400
2024-12-23	53.000	53.500	52.900	53.000	53.000	178,086
2024-12-20	51.700	52.900	51.700	52.800	52.800	266,196
2024-12-19	52.100	52.800	51.500	52.300	52.300	363,621
2024-12-18	53.100	53.500	52.700	52.800	52.800	263,315
2024-12-17	54.200	54.400	53.000	53.400	53.400	399,314
2024-12-16	54.900	55.000	54.200	54.200	54.200	326,152
2024-12-13	54.400	54.900	54.200	54.300	54.300	310,006
2024-12-12	54.500	54.900	54.300	54.300	54.300	280,585
2024-12-11	54.100	55.000	53.900	54.300	54.300	358,049
2024-12-10	54.700	55.100	53.900	54.200	54.200	406,380
2024-12-09	54.800	55.400	53.800	54.700	54.700	929,579
2024-12-06	53.900	55.500	53.900	54.400	54.400	1,679,766
2024-12-05	51.600	52.500	51.400	51.700	51.700	652,346
2024-12-04	50.100	51.400	50.100	51.400	51.400	372,706
2024-12-03	50.100	50.300	50.100	50.100	50.100	129,740
2024-12-02	50.400	50.400	50.000	50.100	50.100	115,044
2024-11-29	50.100	50.300	49.650	50.300	50.300	149,341
2024-11-28	49.850	50.100	49.850	50.100	50.100	121,073
2024-11-27	50.500	50.500	49.800	50.000	50.000	133,047
2024-11-26	50.300	50.700	50.200	50.200	50.200	166,686
2024-11-25	49.850	50.400	49.850	50.200	50.200	224,030
2024-11-22	49.250	49.500	49.250	49.500	49.500	172,952
2024-11-21	49.300	49.450	49.150	49.200	49.200	99,400
2024-11-20	49.400	49.400	49.400	49.400	49.400	176,184
2024-11-19	48.900	49.400	48.850	49.100	49.100	171,104
2024-11-18	48.850	49.050	48.500	48.850	48.850	195,030
2024-11-15	48.650	49.300	48.650	48.650	48.650	395,000
2024-11-14	49.000	49.150	48.600	48.600	48.600	352,413
2024-11-13	49.550	50.000	49.000	49.000	49.000	409,543
2024-11-12	49.700	49.800	49.550	49.600	49.600	436,248
2024-11-11	50.000	50.000	49.650	49.800	49.800	279,001
2024-11-08	50.100	50.200	49.700	49.800	49.800	272,263
2024-11-07	49.700	50.400	49.700	50.000	50.000	196,675
2024-11-06	50.000	50.400	49.750	50.200	50.200	236,201
2024-11-05	49.600	50.000	49.600	49.900	49.900	212,468
2024-11-04	49.700	49.700	49.550	49.550	49.550	97,600
2024-11-01	49.000	49.850	48.700	49.600	49.600	172,460
2024-10-30	49.900	49.900	49.000	49.000	49.000	188,600

← NewerPage 8 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.