Da-Cin Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	50.100	50.100	49.400	49.450	49.450	161,603
2024-10-28	49.950	49.950	49.650	49.750	49.750	130,423
2024-10-25	49.550	49.850	49.500	49.550	49.550	512,008
2024-10-24	49.550	50.000	49.550	49.550	49.550	478,470
2024-10-23	50.000	50.200	49.750	49.750	49.750	463,501
2024-10-22	50.100	50.100	49.800	50.000	50.000	91,000
2024-10-21	49.800	50.200	49.650	50.100	50.100	145,276
2024-10-18	49.750	50.100	49.650	49.700	49.700	174,600
2024-10-17	48.700	49.800	48.700	49.650	49.650	258,800
2024-10-16	49.000	49.150	48.600	48.600	48.600	681,252
2024-10-15	49.350	49.500	49.100	49.200	49.200	366,784
2024-10-14	49.400	49.550	49.100	49.350	49.350	234,988
2024-10-11	49.700	49.700	49.400	49.550	49.550	234,650
2024-10-09	49.600	50.000	49.550	49.650	49.650	178,455
2024-10-08	50.200	50.200	49.350	49.650	49.650	343,828
2024-10-07	49.400	50.600	49.400	50.200	50.200	427,400
2024-10-04	50.000	50.200	49.300	49.300	49.300	631,123
2024-10-01	50.300	50.300	50.000	50.100	50.100	285,000
2024-09-30	50.300	50.600	50.300	50.300	50.300	346,164
2024-09-27	50.400	50.700	50.300	50.300	50.300	419,938
2024-09-26	50.400	50.900	50.300	50.300	50.300	407,695
2024-09-25	50.800	51.000	49.000	50.400	50.400	912,474
2024-09-24	50.300	50.700	50.200	50.300	50.300	585,040
2024-09-23	51.000	51.100	50.400	50.500	50.500	652,139
2024-09-20	52.500	52.500	51.000	51.500	51.500	892,311
2024-09-19	52.300	53.000	52.300	53.000	53.000	124,000
2024-09-18	52.500	52.800	52.300	52.300	52.300	109,812
2024-09-16	52.700	52.900	52.500	52.500	52.500	97,400
2024-09-13	52.400	53.100	52.400	52.700	52.700	97,401
2024-09-12	52.200	53.000	52.200	52.600	52.600	127,656
2024-09-11	52.500	52.700	52.100	52.200	52.200	180,001
2024-09-10	52.500	53.000	52.500	52.600	52.600	121,811
2024-09-09	52.000	52.900	51.800	52.500	52.500	264,084
2024-09-06	52.400	52.800	51.800	52.600	52.600	224,091
2024-09-05	52.500	53.200	52.000	52.400	52.400	364,078
2024-09-04	53.600	53.800	51.900	52.500	52.500	497,053
2024-09-03	54.700	54.900	54.300	54.400	54.400	117,332
2024-09-02	55.100	55.100	54.700	54.700	54.700	93,648
2024-08-30	54.700	55.300	54.600	55.300	55.300	254,050
2024-08-29	54.100	54.900	54.100	54.700	54.700	118,040
2024-08-28	54.300	54.700	54.200	54.500	54.500	203,539
2024-08-27	54.000	54.500	54.000	54.400	54.400	80,152
2024-08-26	53.700	54.600	53.700	54.000	54.000	156,329
2024-08-23	53.900	53.900	53.300	53.700	53.700	176,817
2024-08-22	54.400	54.400	53.700	53.900	53.900	185,535
2024-08-21	54.600	54.600	54.100	54.400	54.400	203,729
2024-08-20	55.000	55.000	54.600	54.600	54.600	97,181
2024-08-19	54.900	55.600	54.100	54.800	54.800	222,649
2024-08-16	54.800	55.000	54.500	54.500	54.500	261,971
2024-08-15	54.500	54.600	54.200	54.300	54.300	171,864
2024-08-14	54.200	54.600	54.000	54.300	54.300	204,550
2024-08-13	54.100	54.600	54.000	54.300	54.300	204,001
2024-08-12	54.100	54.600	54.000	54.000	54.000	271,314
2024-08-09	53.700	55.000	53.700	53.900	53.900	434,896
2024-08-08	52.700	53.800	52.300	53.800	53.800	274,700
2024-08-07	51.500	53.400	51.500	52.900	52.900	824,352
2024-08-06	52.400	53.500	48.800	50.500	50.500	1,658,574
2024-08-05	57.300	57.300	52.500	53.000	53.000	1,091,239
2024-08-02	59.000	59.000	58.100	58.300	58.300	329,808
2024-08-01	59.600	59.900	58.800	59.100	59.100	478,000

← NewerPage 9 of 21 · 1,219 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.