Dexin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 23.200 | 24.200 | 23.200 | 24.200 | 24.200 | 3,000 |
| 2024-05-06 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2024-05-03 | 22.500 | 23.500 | 22.300 | 23.500 | 23.500 | 25,000 |
| 2024-05-02 | 22.300 | 22.500 | 22.300 | 22.500 | 22.500 | 8,000 |
| 2024-04-30 | 23.100 | 23.100 | 22.700 | 22.700 | 22.700 | 7,000 |
| 2024-04-29 | 23.250 | 23.300 | 22.500 | 23.200 | 23.200 | 12,000 |
| 2024-04-26 | 23.800 | 23.800 | 23.250 | 23.250 | 23.250 | 12,000 |
| 2024-04-25 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 1,000 |
| 2024-04-24 | 23.300 | 23.350 | 23.300 | 23.300 | 23.300 | 5,000 |
| 2024-04-23 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 1,000 |
| 2024-04-22 | 23.300 | 23.500 | 23.200 | 23.500 | 23.500 | 5,000 |
| 2024-04-19 | 23.100 | 23.500 | 23.100 | 23.500 | 23.500 | 14,000 |
| 2024-04-18 | 23.200 | 23.750 | 23.200 | 23.750 | 23.750 | 5,000 |
| 2024-04-17 | 23.600 | 23.650 | 23.100 | 23.200 | 23.200 | 32,000 |
| 2024-04-16 | 23.500 | 23.800 | 23.500 | 23.800 | 23.800 | 9,000 |
| 2024-04-15 | 23.950 | 23.950 | 23.500 | 23.950 | 23.950 | 12,000 |
| 2024-04-12 | 23.950 | 24.200 | 23.800 | 24.200 | 24.200 | 8,000 |
| 2024-04-11 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2024-04-10 | 25.000 | 25.000 | 24.400 | 24.500 | 24.500 | 12,000 |
| 2024-04-09 | 24.000 | 24.300 | 23.800 | 24.300 | 24.300 | 11,000 |
| 2024-04-08 | 24.500 | 24.600 | 24.450 | 24.450 | 24.450 | 12,000 |
| 2024-04-03 | 23.850 | 24.300 | 23.850 | 24.300 | 24.300 | 4,000 |
| 2024-04-02 | 24.400 | 24.400 | 23.500 | 23.850 | 23.850 | 17,000 |
| 2024-04-01 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 2,000 |
| 2024-03-29 | 24.000 | 24.800 | 23.650 | 23.650 | 23.650 | 5,000 |
| 2024-03-28 | 23.000 | 24.500 | 23.000 | 24.000 | 24.000 | 7,000 |
| 2024-03-27 | 23.650 | 24.400 | 23.650 | 24.400 | 24.400 | 2,000 |
| 2024-03-26 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2024-03-25 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 3,000 |
| 2024-03-22 | 24.000 | 24.000 | 23.850 | 23.900 | 23.900 | 5,000 |
| 2024-03-21 | 24.500 | 24.500 | 23.850 | 23.850 | 23.850 | 13,000 |
| 2024-03-20 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 0 |
| 2024-03-19 | 24.600 | 24.600 | 24.050 | 24.450 | 24.450 | 14,000 |
| 2024-03-18 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 0 |
| 2024-03-15 | 24.100 | 24.750 | 24.100 | 24.750 | 24.750 | 8,000 |
| 2024-03-14 | 24.500 | 24.800 | 24.500 | 24.800 | 24.800 | 2,000 |
| 2024-03-13 | 24.850 | 24.900 | 24.800 | 24.800 | 24.800 | 12,000 |
| 2024-03-12 | 24.750 | 25.400 | 24.600 | 25.300 | 25.300 | 11,000 |
| 2024-03-11 | 24.800 | 25.400 | 24.700 | 24.700 | 24.700 | 22,000 |
| 2024-03-08 | 24.100 | 25.400 | 24.000 | 25.400 | 25.400 | 16,000 |
| 2024-03-07 | 24.200 | 24.750 | 24.100 | 24.100 | 24.100 | 47,000 |
| 2024-03-06 | 25.450 | 25.450 | 24.500 | 24.900 | 24.900 | 53,000 |
| 2024-03-05 | 25.450 | 26.000 | 25.450 | 25.450 | 25.450 | 45,000 |
| 2024-03-04 | 26.200 | 26.400 | 25.100 | 25.100 | 25.100 | 44,000 |
| 2024-03-01 | 26.600 | 26.600 | 26.050 | 26.200 | 26.200 | 17,000 |
| 2024-02-29 | 26.400 | 26.400 | 26.000 | 26.400 | 26.400 | 48,000 |
| 2024-02-27 | 26.150 | 26.500 | 26.000 | 26.050 | 26.050 | 28,000 |
| 2024-02-26 | 26.400 | 26.400 | 26.000 | 26.050 | 26.050 | 19,000 |
| 2024-02-23 | 27.200 | 27.200 | 26.350 | 26.350 | 26.350 | 17,000 |
| 2024-02-22 | 26.100 | 26.100 | 25.900 | 26.050 | 26.050 | 66,000 |
| 2024-02-21 | 26.250 | 26.650 | 26.050 | 26.300 | 26.300 | 82,000 |
| 2024-02-20 | 28.400 | 28.550 | 26.100 | 26.250 | 26.250 | 226,000 |
| 2024-02-19 | 26.100 | 28.650 | 25.300 | 28.600 | 28.600 | 284,000 |
| 2024-02-16 | 23.800 | 26.150 | 23.800 | 26.100 | 26.100 | 211,000 |
| 2024-02-15 | 23.700 | 24.300 | 23.600 | 23.800 | 23.800 | 102,000 |
| 2024-02-05 | 23.650 | 23.800 | 23.600 | 23.700 | 23.700 | 41,000 |
| 2024-02-02 | 24.000 | 24.000 | 23.600 | 23.800 | 23.800 | 58,000 |
| 2024-02-01 | 24.050 | 24.050 | 23.150 | 23.900 | 23.900 | 74,000 |
| 2024-01-31 | 24.000 | 24.200 | 23.200 | 24.050 | 24.050 | 139,000 |
| 2024-01-30 | 23.000 | 25.150 | 23.000 | 24.700 | 24.700 | 215,000 |
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.