Dexin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 29.500 | 30.550 | 28.850 | 29.750 | 29.750 | 90,000 |
| 2024-08-01 | 32.000 | 33.300 | 30.400 | 31.000 | 31.000 | 125,000 |
| 2024-07-31 | 28.100 | 30.600 | 27.400 | 30.400 | 30.400 | 83,000 |
| 2024-07-30 | 29.500 | 30.000 | 27.400 | 28.950 | 28.950 | 84,000 |
| 2024-07-29 | 31.400 | 31.600 | 28.400 | 30.100 | 30.100 | 202,000 |
| 2024-07-26 | 28.150 | 31.900 | 28.150 | 31.300 | 31.300 | 460,000 |
| 2024-07-23 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 131,000 |
| 2024-07-22 | 24.000 | 26.400 | 23.900 | 26.400 | 26.400 | 100,000 |
| 2024-07-19 | 23.800 | 24.100 | 23.600 | 24.000 | 24.000 | 32,000 |
| 2024-07-18 | 23.800 | 23.850 | 23.450 | 23.850 | 23.850 | 9,000 |
| 2024-07-17 | 24.000 | 24.000 | 23.650 | 23.800 | 23.800 | 18,000 |
| 2024-07-16 | 24.000 | 24.000 | 23.500 | 24.000 | 24.000 | 10,000 |
| 2024-07-15 | 23.500 | 23.750 | 23.500 | 23.500 | 23.500 | 9,000 |
| 2024-07-12 | 24.300 | 24.300 | 23.400 | 23.800 | 23.800 | 9,000 |
| 2024-07-11 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 2,000 |
| 2024-07-10 | 23.800 | 23.800 | 23.400 | 23.500 | 23.500 | 21,000 |
| 2024-07-09 | 23.800 | 23.800 | 23.300 | 23.700 | 23.700 | 25,000 |
| 2024-07-08 | 23.800 | 23.800 | 23.300 | 23.750 | 23.750 | 20,000 |
| 2024-07-05 | 23.600 | 23.800 | 23.600 | 23.800 | 23.800 | 9,000 |
| 2024-07-04 | 23.600 | 23.800 | 23.000 | 23.800 | 23.800 | 24,000 |
| 2024-07-03 | 23.600 | 23.800 | 23.600 | 23.800 | 23.800 | 5,000 |
| 2024-07-02 | 23.800 | 23.800 | 23.350 | 23.800 | 23.800 | 11,000 |
| 2024-07-01 | 23.600 | 23.800 | 23.600 | 23.800 | 23.800 | 16,000 |
| 2024-06-28 | 23.700 | 24.000 | 22.800 | 24.000 | 24.000 | 41,000 |
| 2024-06-27 | 24.000 | 24.000 | 23.700 | 24.000 | 24.000 | 28,000 |
| 2024-06-26 | 24.000 | 24.000 | 23.700 | 24.000 | 24.000 | 9,000 |
| 2024-06-25 | 23.750 | 24.000 | 23.750 | 24.000 | 24.000 | 21,000 |
| 2024-06-24 | 23.950 | 23.950 | 23.750 | 23.750 | 23.750 | 9,000 |
| 2024-06-21 | 23.950 | 24.000 | 23.900 | 23.950 | 23.950 | 31,000 |
| 2024-06-20 | 23.950 | 24.000 | 23.950 | 23.950 | 23.950 | 27,000 |
| 2024-06-19 | 24.000 | 24.000 | 23.900 | 23.950 | 23.950 | 27,000 |
| 2024-06-18 | 24.000 | 24.150 | 23.850 | 23.900 | 23.900 | 20,000 |
| 2024-06-17 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 8,000 |
| 2024-06-14 | 23.700 | 24.000 | 23.700 | 23.900 | 23.900 | 20,000 |
| 2024-06-13 | 23.000 | 23.750 | 23.000 | 23.750 | 23.750 | 12,000 |
| 2024-06-12 | 23.800 | 23.800 | 23.700 | 23.700 | 23.700 | 8,000 |
| 2024-06-11 | 24.200 | 24.400 | 23.800 | 24.150 | 24.150 | 23,000 |
| 2024-06-07 | 23.800 | 24.200 | 23.600 | 24.200 | 24.200 | 26,000 |
| 2024-06-06 | 23.750 | 23.950 | 23.650 | 23.950 | 23.950 | 9,000 |
| 2024-06-05 | 23.700 | 23.800 | 23.400 | 23.800 | 23.800 | 31,000 |
| 2024-06-04 | 24.000 | 24.000 | 23.400 | 23.800 | 23.800 | 17,000 |
| 2024-06-03 | 23.350 | 23.850 | 23.300 | 23.850 | 23.850 | 10,000 |
| 2024-05-31 | 23.100 | 24.500 | 22.800 | 23.800 | 23.800 | 37,000 |
| 2024-05-30 | 23.850 | 23.850 | 23.850 | 23.850 | 23.850 | 0 |
| 2024-05-29 | 23.600 | 23.850 | 23.200 | 23.850 | 23.850 | 9,000 |
| 2024-05-28 | 22.600 | 24.000 | 22.600 | 23.600 | 23.600 | 23,000 |
| 2024-05-27 | 23.300 | 24.000 | 23.300 | 23.900 | 23.900 | 22,000 |
| 2024-05-24 | 23.600 | 23.800 | 23.350 | 23.800 | 23.800 | 11,000 |
| 2024-05-23 | 23.850 | 23.850 | 23.800 | 23.800 | 23.800 | 16,000 |
| 2024-05-22 | 24.400 | 24.500 | 24.100 | 24.100 | 24.100 | 27,000 |
| 2024-05-21 | 24.100 | 25.000 | 24.000 | 24.100 | 24.100 | 40,000 |
| 2024-05-20 | 23.600 | 24.000 | 23.600 | 24.000 | 24.000 | 23,000 |
| 2024-05-17 | 23.700 | 23.900 | 23.650 | 23.900 | 23.900 | 4,000 |
| 2024-05-16 | 24.100 | 24.100 | 23.700 | 23.700 | 23.700 | 5,000 |
| 2024-05-15 | 23.900 | 23.900 | 23.100 | 23.850 | 23.850 | 19,000 |
| 2024-05-14 | 24.500 | 24.500 | 23.950 | 24.000 | 24.000 | 24,000 |
| 2024-05-13 | 23.950 | 24.450 | 23.900 | 24.450 | 24.450 | 26,000 |
| 2024-05-10 | 23.900 | 24.450 | 23.900 | 24.450 | 24.450 | 15,000 |
| 2024-05-09 | 23.800 | 24.350 | 23.800 | 24.350 | 24.350 | 17,000 |
| 2024-05-08 | 24.000 | 24.700 | 23.000 | 24.700 | 24.700 | 17,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-30 | 0.8279 TWD |
| 2021-08-25 | 0.1776 TWD |
| 2019-08-28 | 0.2008 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.