Da-Cin Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	89.600	90.300	89.000	90.000	90.000	215,378
2026-10-15	89.100	89.900	88.700	89.300	89.300	256,118
2026-10-14	89.000	89.800	88.800	89.400	89.400	139,148
2026-10-13	89.900	90.900	88.900	89.000	89.000	394,131
2026-10-12	91.000	91.100	90.000	90.900	90.900	154,700
2026-10-08	90.000	91.500	89.900	91.400	91.400	363,080
2026-10-07	88.400	90.000	88.200	90.000	90.000	292,253
2026-10-06	88.200	89.200	88.100	88.400	88.400	162,388
2026-10-05	88.700	88.800	87.900	88.300	88.300	276,939
2026-10-02	88.900	89.000	88.300	88.500	88.500	290,071
2026-10-01	89.300	89.300	88.700	88.900	88.900	160,100
2026-09-30	89.700	89.700	89.000	89.200	89.200	135,124
2026-09-29	89.900	89.900	89.100	89.100	89.100	108,707
2026-09-24	90.000	90.000	88.700	89.800	89.800	348,130
2026-09-23	90.700	90.700	89.100	89.900	89.900	351,249
2026-09-22	90.100	90.200	89.500	89.800	89.800	257,400
2026-09-21	89.600	90.500	89.200	89.800	89.800	152,440
2026-09-18	91.900	91.900	89.800	90.300	90.300	218,172
2026-09-17	89.700	90.000	88.900	89.700	89.700	108,630
2026-09-16	89.700	89.900	88.800	88.800	88.800	168,095
2026-09-15	89.500	89.700	88.600	88.600	88.600	164,000
2026-09-14	89.100	89.800	88.500	89.700	89.700	213,654
2026-09-11	89.500	90.100	89.400	89.800	89.800	150,200
2026-09-10	89.400	90.100	88.600	90.100	90.100	187,694
2026-09-09	88.900	89.000	88.000	88.700	88.700	219,135
2026-09-08	88.900	89.900	88.900	89.100	89.100	98,112
2026-09-07	90.100	90.100	88.700	89.200	89.200	163,607
2026-09-04	88.500	89.600	88.400	89.400	89.400	150,812
2026-09-03	89.200	90.100	88.600	88.600	88.600	314,522
2026-09-02	89.100	90.100	89.000	89.500	89.500	119,001
2026-09-01	89.400	90.500	89.200	89.200	89.200	303,350
2026-08-31	90.900	90.900	88.600	90.300	90.300	230,061
2026-08-28	91.400	91.700	90.000	91.000	91.000	343,800
2026-08-27	89.900	91.600	89.900	91.500	91.500	167,138
2026-08-26	89.800	90.800	89.600	90.400	90.400	113,400
2026-08-25	90.100	90.900	89.600	90.200	90.200	195,401
2026-08-24	91.600	92.000	90.300	91.000	91.000	131,005
2026-08-21	91.800	92.500	91.300	91.600	91.600	274,010
2026-08-20	89.800	92.300	89.800	92.000	92.000	292,536
2026-08-19	90.000	90.300	89.200	89.400	89.400	226,139
2026-08-18	91.300	91.600	89.900	90.200	90.200	249,139
2026-08-17	88.500	92.200	88.500	92.200	92.200	647,353
2026-08-14	87.500	88.600	87.400	88.300	88.300	202,239
2026-08-13	89.800	89.800	87.500	87.500	87.500	357,302
2026-08-12	88.800	89.400	88.400	88.800	88.800	200,432
2026-08-11	90.500	90.500	88.500	88.500	88.500	374,560
2026-08-10	90.100	90.800	88.400	90.500	90.500	373,401
2026-08-07	93.000	93.400	89.900	90.100	90.100	452,364
2026-08-06	90.500	94.500	90.500	93.000	93.000	1,150,900
2026-08-05	88.400	89.500	87.700	87.900	87.900	258,106
2026-08-04	87.900	88.700	87.100	88.300	88.300	463,441
2026-08-03	88.000	89.600	86.200	89.400	89.400	533,511
2026-07-31	87.000	89.100	87.000	88.200	88.200	584,220
2026-07-30	86.800	86.800	85.300	86.400	86.400	271,035
2026-07-29	86.700	87.300	84.200	86.300	86.300	525,068
2026-07-28	86.100	86.400	85.200	86.400	86.400	286,211
2026-07-27	88.100	88.100	85.800	86.300	86.300	209,122
2026-07-24	87.900	88.300	86.800	87.900	87.900	270,173
2026-07-23	88.300	88.900	86.800	88.500	88.500	177,921
2026-07-22	88.500	89.800	87.800	88.300	88.300	208,261

Page 1 of 21 · 1,218 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.