Dexin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	13.150	13.400	13.100	13.400	13.400	42,000
2023-02-07	13.100	13.300	13.000	13.150	13.150	50,000
2023-02-06	13.000	13.200	13.000	13.100	13.100	31,000
2023-02-03	13.100	13.100	13.100	13.100	13.100	14,000
2023-02-02	13.100	13.100	12.800	13.000	13.000	20,000
2023-02-01	13.000	13.000	12.900	13.000	13.000	28,000
2023-01-31	13.300	13.350	13.100	13.100	13.100	5,000
2023-01-30	12.800	13.000	12.800	13.000	13.000	8,000
2023-01-17	13.100	13.100	13.100	13.100	13.100	0
2023-01-16	13.200	13.200	12.800	13.100	13.100	9,000
2023-01-13	13.000	13.150	13.000	13.150	13.150	4,000
2023-01-12	13.000	13.450	12.950	13.450	13.450	7,000
2023-01-11	13.050	13.450	13.050	13.450	13.450	2,000
2023-01-10	13.200	13.550	13.200	13.450	13.450	5,000
2023-01-09	13.350	13.350	13.000	13.000	13.000	12,000
2023-01-06	13.200	13.200	13.200	13.200	13.200	0
2023-01-05	12.900	13.250	12.900	13.200	13.200	5,000
2023-01-04	13.000	13.000	13.000	13.000	13.000	2,000
2023-01-03	13.300	13.300	13.000	13.000	13.000	3,000
2022-12-30	13.050	13.350	13.000	13.350	13.350	8,000
2022-12-29	13.300	13.500	13.000	13.050	13.050	19,000
2022-12-28	13.200	13.200	13.200	13.200	13.200	1,000
2022-12-27	13.400	13.400	13.200	13.200	13.200	2,000
2022-12-26	13.100	13.300	13.000	13.300	13.300	4,000
2022-12-23	12.800	13.500	12.800	13.300	13.300	7,000
2022-12-22	13.500	13.500	13.500	13.500	13.500	1,000
2022-12-21	13.450	13.600	13.450	13.600	13.600	15,000
2022-12-20	12.900	13.050	12.900	13.050	13.050	4,000
2022-12-19	12.900	12.900	12.900	12.900	12.900	1,000
2022-12-16	13.300	13.300	13.250	13.250	13.250	7,000
2022-12-15	12.850	13.600	12.850	13.500	13.500	16,000
2022-12-14	13.100	13.400	13.100	13.200	13.200	6,000
2022-12-13	13.300	13.300	13.200	13.200	13.200	6,000
2022-12-12	13.400	13.500	13.400	13.500	13.500	6,000
2022-12-09	13.550	13.600	13.550	13.600	13.600	13,000
2022-12-08	13.750	13.750	13.500	13.500	13.500	10,000
2022-12-07	13.550	13.550	13.450	13.500	13.500	9,000
2022-12-06	13.650	13.700	13.500	13.650	13.650	14,000
2022-12-05	13.650	13.900	13.650	13.900	13.900	3,000
2022-12-02	13.900	13.900	13.550	13.600	13.600	5,000
2022-12-01	13.400	13.850	13.400	13.700	13.700	12,000
2022-11-30	13.400	13.850	13.400	13.700	13.700	26,000
2022-11-29	13.350	13.600	13.350	13.600	13.600	7,000
2022-11-28	14.150	14.150	13.450	13.450	13.450	15,000
2022-11-25	13.850	13.850	13.850	13.850	13.850	1,000
2022-11-24	13.550	13.750	13.500	13.650	13.650	28,000
2022-11-23	13.300	13.400	13.300	13.400	13.400	2,000
2022-11-22	13.550	13.550	13.550	13.550	13.550	1,000
2022-11-21	13.300	13.350	13.300	13.350	13.350	4,000
2022-11-18	13.300	13.350	13.300	13.350	13.350	6,000
2022-11-17	13.250	13.650	13.000	13.650	13.650	13,000
2022-11-16	13.900	13.900	13.900	13.900	13.900	0
2022-11-15	13.500	13.900	13.500	13.900	13.900	3,000
2022-11-14	13.100	13.300	13.100	13.100	13.100	14,000
2022-11-11	13.750	13.750	13.100	13.100	13.100	7,000
2022-11-10	13.050	13.050	13.050	13.050	13.050	1,000
2022-11-09	13.250	13.700	13.250	13.400	13.400	9,000
2022-11-08	13.750	13.750	13.500	13.700	13.700	7,000
2022-11-07	13.550	13.550	13.400	13.550	13.550	13,000
2022-11-04	12.500	13.100	12.500	13.100	13.100	20,000

← NewerPage 16 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.