Dexin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	17.750	17.750	17.750	17.750	17.750	1,000
2023-08-07	18.100	18.100	17.450	17.450	17.450	2,000
2023-08-04	17.500	17.600	17.400	17.400	17.400	14,000
2023-08-02	17.000	17.600	17.000	17.450	17.450	21,000
2023-08-01	17.600	18.000	17.600	17.600	17.600	35,000
2023-07-31	18.050	18.050	17.600	17.600	17.600	25,000
2023-07-28	18.600	18.600	18.000	18.050	18.050	19,000
2023-07-27	18.850	19.000	18.650	18.650	18.650	38,000
2023-07-26	18.900	19.100	18.850	18.850	18.850	30,000
2023-07-25	19.000	19.150	19.000	19.100	19.100	36,000
2023-07-24	19.150	19.250	18.900	19.100	19.100	130,000
2023-07-21	18.800	19.300	18.800	19.150	19.150	119,000
2023-07-20	18.600	19.400	18.600	19.100	19.100	298,000
2023-07-19	17.800	18.600	17.800	18.450	18.450	113,000
2023-07-18	18.050	18.150	18.000	18.000	18.000	74,000
2023-07-17	17.600	18.100	17.400	18.050	18.050	104,000
2023-07-14	16.700	17.500	16.700	17.400	17.400	98,000
2023-07-13	16.800	17.100	16.700	16.700	16.700	58,000
2023-07-12	16.900	16.900	16.400	16.700	16.700	22,000
2023-07-11	16.800	17.050	16.500	16.850	16.850	60,000
2023-07-10	16.900	17.300	16.500	16.700	16.700	82,000
2023-07-07	16.750	16.800	16.700	16.800	16.800	14,000
2023-07-06	16.550	16.750	16.300	16.300	16.300	34,000
2023-07-05	16.950	16.950	15.850	16.000	16.000	53,000
2023-07-04	16.400	16.400	16.400	16.400	16.400	5,000
2023-07-03	15.800	16.400	15.800	16.300	16.300	19,000
2023-06-30	15.650	16.050	15.650	15.800	15.800	14,000
2023-06-29	16.200	16.200	15.950	16.100	16.100	24,000
2023-06-28	16.100	16.300	16.000	16.200	16.200	26,000
2023-06-27	16.350	16.550	16.300	16.350	16.350	27,000
2023-06-26	16.950	17.000	16.600	16.600	16.600	22,000
2023-06-21	16.600	17.300	16.500	17.000	17.000	27,000
2023-06-20	16.850	17.000	16.650	17.000	17.000	16,000
2023-06-19	17.000	17.000	16.250	16.950	16.950	46,000
2023-06-16	17.300	17.300	17.000	17.000	17.000	40,000
2023-06-15	17.300	17.350	17.300	17.300	17.300	18,000
2023-06-14	17.200	17.800	17.200	17.350	17.350	43,000
2023-06-13	17.850	17.900	17.550	17.800	17.800	54,000
2023-06-12	18.000	18.000	17.600	17.850	17.850	57,000
2023-06-09	17.950	18.000	17.600	17.950	17.950	60,000
2023-06-08	17.900	18.200	17.550	18.000	18.000	116,000
2023-06-07	17.650	18.500	17.650	18.000	18.000	169,000
2023-06-06	16.650	17.950	16.650	17.950	17.950	74,000
2023-06-05	18.000	18.350	17.500	17.500	17.500	215,000
2023-06-02	18.200	18.300	17.600	17.900	17.900	144,000
2023-06-01	17.350	18.300	17.000	18.200	18.200	160,000
2023-05-31	17.650	17.650	17.000	17.450	17.450	349,000
2023-05-30	17.000	18.200	16.500	18.200	18.200	724,000
2023-05-29	14.650	16.550	14.650	16.550	16.550	288,000
2023-05-26	14.400	15.500	14.400	15.050	15.050	117,000
2023-05-25	14.300	14.400	14.300	14.400	14.400	12,000
2023-05-24	14.450	14.450	14.250	14.350	14.350	22,000
2023-05-23	14.400	14.500	14.150	14.450	14.450	47,000
2023-05-22	14.250	14.500	14.200	14.450	14.450	36,000
2023-05-19	14.700	14.700	14.200	14.200	14.200	32,000
2023-05-18	14.150	14.750	14.150	14.550	14.550	40,000
2023-05-17	14.500	14.550	14.200	14.200	14.200	42,000
2023-05-16	14.550	14.550	14.100	14.150	14.150	13,000
2023-05-15	14.500	14.500	14.100	14.100	14.100	34,000
2023-05-12	14.000	14.200	14.000	14.150	14.150	6,000

← NewerPage 14 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.