Dexin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.300	12.500	12.250	12.500	12.500	10,000
2022-11-02	12.200	12.400	12.200	12.200	12.200	4,000
2022-11-01	12.450	12.450	12.450	12.450	12.450	2,000
2022-10-31	12.250	12.850	12.250	12.450	12.450	5,000
2022-10-28	13.100	13.100	12.800	12.800	12.800	16,000
2022-10-27	13.250	13.600	13.250	13.450	13.450	6,000
2022-10-26	12.550	12.900	12.550	12.900	12.900	6,000
2022-10-25	12.800	13.000	12.800	12.900	12.900	17,000
2022-10-24	13.300	13.650	13.300	13.500	13.500	6,000
2022-10-21	13.600	13.750	13.400	13.750	13.750	15,000
2022-10-20	13.700	14.000	13.350	14.000	14.000	13,000
2022-10-19	14.100	14.100	13.800	14.100	14.100	7,000
2022-10-18	13.650	14.100	13.650	14.100	14.100	3,000
2022-10-17	14.000	14.250	13.850	14.200	14.200	7,000
2022-10-14	14.000	14.250	13.800	14.250	14.250	46,000
2022-10-13	14.700	14.700	13.500	14.250	14.250	17,000
2022-10-12	14.100	14.450	14.100	14.450	14.450	3,000
2022-10-11	14.750	14.750	13.750	14.550	14.550	13,000
2022-10-07	14.550	14.700	14.550	14.700	14.700	9,000
2022-10-06	14.550	14.550	14.550	14.550	14.550	1,000
2022-10-05	15.050	15.200	14.600	15.000	15.000	25,000
2022-10-04	15.000	15.250	14.900	15.250	15.250	18,000
2022-10-03	14.650	15.350	14.650	15.350	15.350	6,000
2022-09-30	14.950	15.050	14.550	15.050	15.050	5,000
2022-09-29	15.250	15.250	14.500	14.500	14.500	1,000
2022-09-28	14.900	14.900	14.500	14.800	14.800	17,000
2022-09-27	15.100	15.200	14.900	14.900	14.900	22,000
2022-09-26	15.200	15.300	14.850	14.850	14.850	14,000
2022-09-23	14.650	15.000	14.600	15.000	15.000	10,000
2022-09-22	15.000	15.000	15.000	15.000	15.000	0
2022-09-21	14.850	15.000	14.800	15.000	15.000	4,000
2022-09-20	14.550	15.100	14.550	15.050	15.050	6,000
2022-09-19	15.350	15.350	15.000	15.000	15.000	5,000
2022-09-16	15.350	15.350	15.300	15.300	15.300	2,000
2022-09-15	15.350	15.500	15.350	15.400	15.400	8,000
2022-09-14	14.850	15.450	14.850	15.450	15.450	5,000
2022-09-13	15.100	15.200	14.950	15.050	15.050	26,000
2022-09-12	15.150	15.150	15.150	15.150	15.150	1,000
2022-09-08	15.450	15.450	15.450	15.450	15.450	2,000
2022-09-07	15.600	15.600	15.600	15.600	15.600	1,000
2022-09-06	15.700	15.700	15.600	15.600	15.600	4,000
2022-09-05	15.600	15.600	15.600	15.600	15.600	2,000
2022-09-02	15.850	15.900	15.800	15.800	15.800	8,000
2022-09-01	15.800	15.900	15.800	15.900	15.900	111,000
2022-08-31	15.550	16.350	15.550	16.100	16.100	26,000
2022-08-30	16.050	16.400	15.900	16.050	16.050	105,000
2022-08-29	17.050	17.350	17.050	17.200	15.739	49,753
2022-08-26	17.100	17.100	17.000	17.050	15.601	13,520
2022-08-25	16.800	17.200	16.800	17.050	15.601	27,040
2022-08-24	17.250	17.250	16.900	16.900	15.464	12,480
2022-08-23	17.450	17.450	16.900	17.000	15.556	21,840
2022-08-22	16.550	16.550	16.500	16.500	15.098	8,320
2022-08-19	16.350	16.500	16.300	16.500	15.098	20,800
2022-08-18	16.100	16.350	16.100	16.300	14.915	8,320
2022-08-17	16.100	17.600	16.050	17.600	16.105	13,520
2022-08-16	16.250	16.250	15.900	16.000	14.640	26,000
2022-08-15	16.400	16.550	16.200	16.200	14.823	20,800
2022-08-12	15.600	16.050	15.600	16.050	14.686	15,600
2022-08-11	15.650	15.700	15.650	15.650	14.320	5,200
2022-08-10	15.850	15.850	15.800	15.850	14.503	4,160

← NewerPage 17 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.