Dexin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.200	15.350	14.100	14.200	14.200	93,000
2023-05-10	13.900	14.000	13.750	14.000	14.000	11,000
2023-05-09	13.750	14.200	13.700	14.200	14.200	13,000
2023-05-08	13.750	13.800	13.750	13.800	13.800	5,000
2023-05-05	14.200	14.200	13.950	14.100	14.100	8,000
2023-05-04	14.100	14.200	14.100	14.150	14.150	11,000
2023-05-03	14.250	14.250	13.950	13.950	13.950	12,000
2023-05-02	14.050	14.300	13.800	14.300	14.300	27,000
2023-04-28	13.800	13.950	13.700	13.950	13.950	16,000
2023-04-27	13.550	14.000	13.550	14.000	14.000	9,000
2023-04-26	13.600	13.600	13.600	13.600	13.600	0
2023-04-25	13.600	13.600	13.600	13.600	13.600	7,000
2023-04-24	13.800	13.800	13.800	13.800	13.800	2,000
2023-04-21	13.700	13.700	13.650	13.650	13.650	2,000
2023-04-20	13.750	14.000	13.750	13.800	13.800	12,000
2023-04-19	13.700	13.700	13.700	13.700	13.700	0
2023-04-18	13.950	14.050	13.700	13.700	13.700	10,000
2023-04-17	13.950	13.950	13.600	13.900	13.900	4,000
2023-04-14	13.900	14.000	13.750	13.800	13.800	45,000
2023-04-13	14.000	14.100	13.800	13.800	13.800	46,000
2023-04-12	14.050	14.150	14.000	14.150	14.150	7,000
2023-04-11	14.050	14.200	13.800	14.200	14.200	16,000
2023-04-10	13.950	14.300	13.950	14.300	14.300	13,000
2023-04-07	14.000	14.250	13.900	14.250	14.250	6,000
2023-04-06	14.250	14.250	14.250	14.250	14.250	0
2023-03-31	14.100	14.250	14.000	14.250	14.250	7,000
2023-03-30	14.350	14.350	14.050	14.100	14.100	14,000
2023-03-29	14.200	14.200	14.200	14.200	14.200	0
2023-03-28	14.100	14.200	14.100	14.200	14.200	4,000
2023-03-27	14.300	14.500	14.250	14.250	14.250	49,000
2023-03-24	14.250	14.250	14.000	14.100	14.100	20,000
2023-03-23	14.400	14.400	13.900	14.350	14.350	15,000
2023-03-22	14.450	14.450	14.350	14.400	14.400	21,000
2023-03-21	14.200	14.500	14.200	14.450	14.450	12,000
2023-03-20	14.200	14.550	14.200	14.550	14.550	10,000
2023-03-17	14.000	14.650	14.000	14.600	14.600	23,000
2023-03-16	14.550	14.550	14.550	14.550	14.550	0
2023-03-15	14.050	14.600	14.050	14.550	14.550	10,000
2023-03-14	14.300	14.550	13.850	14.450	14.450	34,000
2023-03-13	15.000	15.200	14.300	14.300	14.300	74,000
2023-03-10	15.400	15.400	14.550	15.250	15.250	69,000
2023-03-09	16.100	16.350	15.050	15.400	15.400	362,000
2023-03-08	13.750	15.050	13.750	15.050	15.050	220,000
2023-03-07	13.500	13.700	13.500	13.700	13.700	63,000
2023-03-06	13.500	13.500	13.500	13.500	13.500	26,000
2023-03-03	13.700	13.700	13.600	13.600	13.600	2,000
2023-03-02	13.500	13.500	13.350	13.450	13.450	23,000
2023-03-01	13.900	13.900	13.900	13.900	13.900	0
2023-02-24	13.900	13.900	13.900	13.900	13.900	0
2023-02-23	13.450	13.900	13.450	13.900	13.900	19,000
2023-02-22	13.650	13.650	13.300	13.500	13.500	34,000
2023-02-21	13.800	13.800	13.400	13.650	13.650	53,000
2023-02-20	13.400	13.700	13.400	13.500	13.500	60,000
2023-02-17	13.200	13.350	13.200	13.350	13.350	6,000
2023-02-16	13.800	13.800	13.400	13.400	13.400	10,000
2023-02-15	13.250	13.500	13.250	13.400	13.400	24,000
2023-02-14	13.300	13.400	13.100	13.250	13.250	18,000
2023-02-13	14.000	14.000	13.200	13.350	13.350	29,000
2023-02-10	13.750	13.850	13.750	13.850	13.850	22,000
2023-02-09	13.100	13.700	13.050	13.650	13.650	46,000

← NewerPage 15 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.