Dexin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	21.900	23.300	21.900	22.900	22.900	65,000
2024-01-26	21.700	22.800	21.650	22.800	22.800	45,000
2024-01-25	22.000	22.900	22.000	22.850	22.850	63,000
2024-01-24	22.950	22.950	22.300	22.800	22.800	85,000
2024-01-23	22.850	23.300	22.600	23.300	23.300	91,000
2024-01-22	22.900	24.100	22.600	22.850	22.850	143,000
2024-01-19	22.700	23.100	21.250	23.100	23.100	247,000
2024-01-18	24.800	24.800	22.550	23.250	23.250	229,000
2024-01-17	27.400	27.400	24.000	25.050	25.050	483,000
2024-01-16	23.400	25.700	23.050	25.700	25.700	277,000
2024-01-15	22.700	23.400	21.800	23.400	23.400	253,950
2024-01-12	24.400	24.500	21.700	23.000	23.000	640,000
2024-01-11	22.100	23.700	22.100	23.700	23.700	687,000
2024-01-10	21.550	21.550	20.950	21.550	21.550	468,000
2024-01-09	18.000	19.600	18.000	19.600	19.600	424,000
2024-01-08	17.500	17.850	17.300	17.850	17.850	85,000
2024-01-05	17.400	17.400	17.300	17.300	17.300	3,000
2024-01-04	16.850	17.300	16.850	17.300	17.300	6,000
2024-01-03	17.400	17.400	17.350	17.350	17.350	3,000
2024-01-02	17.300	17.350	17.300	17.350	17.350	3,000
2023-12-29	17.300	17.300	17.250	17.250	17.250	11,000
2023-12-28	17.200	17.200	17.200	17.200	17.200	4,000
2023-12-27	17.250	17.250	17.200	17.200	17.200	5,000
2023-12-26	17.200	17.300	17.050	17.050	17.050	5,000
2023-12-25	17.300	17.300	17.300	17.300	17.300	3,000
2023-12-22	17.250	17.250	17.100	17.100	17.100	9,000
2023-12-21	17.250	17.300	17.000	17.000	17.000	5,000
2023-12-20	17.200	17.300	17.100	17.100	17.100	6,000
2023-12-19	17.050	17.200	17.050	17.200	17.200	6,000
2023-12-18	17.050	17.050	17.050	17.050	17.050	9,000
2023-12-15	17.050	17.050	17.050	17.050	17.050	2,000
2023-12-14	17.000	17.200	17.000	17.050	17.050	6,000
2023-12-13	17.200	17.250	17.200	17.250	17.250	21,000
2023-12-12	17.000	17.200	16.900	17.200	17.200	5,000
2023-12-11	17.000	17.200	17.000	17.200	17.200	6,000
2023-12-08	17.000	17.000	17.000	17.000	17.000	6,000
2023-12-07	17.050	17.050	17.000	17.000	17.000	3,000
2023-12-06	17.050	17.300	16.850	17.300	17.300	26,000
2023-12-05	17.050	18.700	17.000	18.700	18.700	9,000
2023-12-04	17.000	17.000	17.000	17.000	17.000	3,000
2023-12-01	17.350	17.350	17.350	17.350	17.350	4,000
2023-11-30	17.000	17.000	16.850	17.000	17.000	25,000
2023-11-29	17.100	17.100	17.050	17.050	17.050	3,000
2023-11-28	17.100	17.500	17.050	17.400	17.400	11,000
2023-11-27	17.050	17.050	17.050	17.050	17.050	4,000
2023-11-24	17.500	17.500	17.150	17.150	17.150	4,000
2023-11-23	17.300	17.300	17.300	17.300	17.300	0
2023-11-22	17.250	17.300	17.250	17.300	17.300	6,000
2023-11-21	17.500	17.600	17.250	17.300	17.300	16,000
2023-11-20	17.650	17.650	17.200	17.200	17.200	3,000
2023-11-17	17.600	17.600	17.500	17.600	17.600	3,000
2023-11-16	17.550	17.600	17.300	17.600	17.600	7,000
2023-11-15	18.000	18.000	17.300	17.350	17.350	22,000
2023-11-14	17.400	17.600	17.300	17.350	17.350	66,000
2023-11-13	17.300	17.300	17.300	17.300	17.300	3,000
2023-11-10	17.600	17.600	17.450	17.450	17.450	2,000
2023-11-09	17.200	17.800	17.200	17.800	17.800	8,000
2023-11-08	17.800	17.800	17.500	17.500	17.500	2,000
2023-11-07	17.950	17.950	17.100	17.100	17.100	2,000
2023-11-06	17.500	17.700	17.500	17.700	17.700	5,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.