Dexin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	17.550	17.550	17.200	17.550	17.550	20,000
2023-11-02	17.600	17.600	17.500	17.500	17.500	19,000
2023-11-01	17.300	17.500	17.300	17.500	17.500	4,000
2023-10-31	17.950	17.950	17.500	17.500	17.500	9,000
2023-10-30	17.200	18.100	17.200	18.100	18.100	3,000
2023-10-27	17.600	17.600	17.600	17.600	17.600	1,000
2023-10-26	17.800	17.800	17.500	17.600	17.600	11,000
2023-10-25	17.750	17.800	17.500	17.500	17.500	2,000
2023-10-24	17.600	17.750	17.600	17.750	17.750	13,000
2023-10-23	17.400	17.800	17.400	17.450	17.450	2,000
2023-10-20	17.500	17.800	17.500	17.650	17.650	6,000
2023-10-19	17.700	17.700	17.700	17.700	17.700	0
2023-10-18	17.900	17.900	17.150	17.700	17.700	23,000
2023-10-17	17.700	17.850	17.700	17.800	17.800	6,000
2023-10-16	17.250	18.000	17.250	17.300	17.300	16,000
2023-10-13	17.400	17.400	17.400	17.400	17.400	0
2023-10-12	17.150	17.400	17.150	17.400	17.400	4,000
2023-10-11	17.100	17.150	17.100	17.100	17.100	28,000
2023-10-06	16.800	17.100	16.800	17.100	17.100	11,000
2023-10-05	17.000	17.200	17.000	17.200	17.200	7,000
2023-10-04	16.500	17.200	16.500	17.000	17.000	6,000
2023-10-03	17.400	17.500	17.000	17.150	17.150	14,000
2023-10-02	17.500	17.500	17.200	17.200	17.200	16,000
2023-09-28	17.600	17.600	17.600	17.600	17.600	0
2023-09-27	17.600	17.600	17.600	17.600	17.600	1,000
2023-09-26	17.300	17.450	17.300	17.450	17.450	2,000
2023-09-25	17.450	17.450	17.300	17.300	17.300	3,000
2023-09-22	17.700	17.700	17.700	17.700	17.700	1,000
2023-09-21	17.700	17.700	17.700	17.700	17.700	0
2023-09-20	17.500	17.700	17.500	17.700	17.700	10,000
2023-09-19	17.500	17.500	17.500	17.500	17.500	1,000
2023-09-18	17.600	17.900	17.500	17.900	17.900	6,000
2023-09-15	17.600	17.600	17.600	17.600	17.600	0
2023-09-14	17.400	17.600	17.400	17.600	17.600	12,000
2023-09-13	17.100	17.300	17.100	17.300	17.300	6,000
2023-09-12	17.200	17.600	17.200	17.600	17.600	2,000
2023-09-11	17.900	17.900	17.200	17.200	17.200	8,000
2023-09-08	17.250	17.400	17.250	17.400	17.400	11,000
2023-09-07	17.500	17.500	17.500	17.500	17.500	3,000
2023-09-06	17.450	17.500	17.350	17.400	17.400	11,000
2023-09-05	17.750	17.750	17.400	17.450	17.450	16,000
2023-09-04	17.300	17.800	17.300	17.800	17.800	2,000
2023-09-01	17.700	17.700	17.100	17.700	17.700	16,000
2023-08-31	17.900	17.900	17.700	17.700	17.700	7,000
2023-08-30	17.900	17.900	17.650	17.900	17.900	7,000
2023-08-29	18.000	18.000	17.900	17.900	17.900	5,000
2023-08-28	18.000	18.000	17.300	17.300	17.300	6,000
2023-08-25	18.200	18.200	17.600	17.600	17.600	6,000
2023-08-24	17.400	17.650	17.350	17.600	17.600	31,000
2023-08-23	17.450	17.500	17.450	17.450	17.450	4,000
2023-08-22	17.500	17.500	17.500	17.500	17.500	10,000
2023-08-21	17.300	17.500	17.300	17.500	17.500	8,000
2023-08-18	17.600	17.600	17.250	17.300	17.300	30,000
2023-08-17	17.900	17.900	17.300	17.800	17.800	11,000
2023-08-16	17.250	17.900	17.000	17.900	17.900	47,000
2023-08-15	17.200	17.400	17.200	17.300	17.300	23,000
2023-08-14	17.600	17.600	17.200	17.200	17.200	29,000
2023-08-11	17.400	17.950	17.050	17.050	17.050	18,000
2023-08-10	17.000	17.300	17.000	17.150	17.150	43,000
2023-08-09	17.000	17.500	17.000	17.300	17.300	17,000

← NewerPage 13 of 21 · 1,221 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.