Dexin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	15.800	16.400	15.800	15.850	14.503	10,400
2022-08-08	15.850	16.250	15.850	16.250	14.869	24,960
2022-08-05	16.200	16.200	15.800	15.800	14.457	5,200
2022-08-04	16.000	16.000	16.000	16.000	14.640	0
2022-08-03	16.050	16.350	15.850	16.000	14.640	16,640
2022-08-02	15.800	16.050	15.800	16.050	14.686	3,120
2022-08-01	15.800	15.800	15.800	15.800	14.457	0
2022-07-29	15.450	15.800	15.450	15.800	14.457	34,320
2022-07-28	15.550	16.200	15.550	15.700	14.366	5,200
2022-07-27	15.400	16.000	15.400	16.000	14.640	7,280
2022-07-26	15.550	15.650	15.500	15.500	14.183	10,400
2022-07-25	15.750	15.750	15.700	15.700	14.366	4,160
2022-07-22	15.600	16.150	15.600	15.700	14.366	12,480
2022-07-21	15.800	15.800	15.800	15.800	14.457	0
2022-07-20	16.400	16.400	15.800	15.800	14.457	20,800
2022-07-19	15.400	16.050	15.400	16.050	14.686	7,280
2022-07-18	16.000	16.150	15.700	15.700	14.366	6,240
2022-07-15	15.850	15.850	15.850	15.850	14.503	6,240
2022-07-14	16.200	16.350	15.250	15.800	14.457	58,240
2022-07-13	16.500	16.500	16.500	16.500	15.098	3,120
2022-07-12	16.250	16.250	16.200	16.200	14.823	2,080
2022-07-11	16.850	16.850	16.850	16.850	15.418	0
2022-07-08	16.850	16.850	16.850	16.850	15.418	0
2022-07-07	16.700	16.850	16.700	16.850	15.418	21,840
2022-07-06	16.800	16.950	16.800	16.800	15.372	9,360
2022-07-05	16.750	17.050	16.750	17.050	15.601	4,160
2022-07-04	16.800	16.950	16.700	16.950	15.510	20,800
2022-07-01	17.400	17.900	16.650	17.400	15.922	45,760
2022-06-30	16.800	17.000	16.700	16.850	15.418	35,360
2022-06-29	17.100	17.100	16.800	16.800	15.372	11,440
2022-06-28	17.100	17.100	16.800	16.800	15.372	22,880
2022-06-27	16.700	17.300	16.700	17.100	15.647	20,800
2022-06-24	17.800	18.200	17.100	17.300	15.830	17,680
2022-06-23	17.050	17.600	16.700	17.600	16.105	22,880
2022-06-22	17.100	17.700	17.000	17.700	16.196	9,360
2022-06-21	17.500	17.750	17.100	17.750	16.242	11,440
2022-06-20	17.550	17.550	17.050	17.100	15.647	30,160
2022-06-17	17.950	18.100	17.500	18.100	16.562	12,480
2022-06-16	18.400	18.400	18.150	18.150	16.608	13,520
2022-06-15	18.300	18.300	18.300	18.300	16.745	3,120
2022-06-14	18.500	18.500	18.100	18.150	16.608	14,560
2022-06-13	18.500	18.500	18.500	18.500	16.928	1,040
2022-06-10	18.500	18.500	18.300	18.500	16.928	26,000
2022-06-09	18.550	18.550	18.500	18.500	16.928	11,440
2022-06-08	18.500	18.900	18.450	18.500	16.928	16,640
2022-06-07	18.600	18.900	18.350	18.500	16.928	11,440
2022-06-06	18.550	18.550	18.450	18.450	16.882	17,680
2022-06-02	18.500	18.900	18.400	18.600	17.020	20,800
2022-06-01	18.550	18.650	18.550	18.600	17.020	7,280
2022-05-31	18.850	18.850	18.500	18.750	17.157	20,800
2022-05-30	18.500	18.600	18.500	18.600	17.020	15,600
2022-05-27	18.600	18.850	18.500	18.850	17.248	10,400
2022-05-26	18.700	18.700	18.500	18.500	16.928	31,200
2022-05-25	18.750	19.000	18.750	18.750	17.157	15,600
2022-05-24	18.600	18.900	18.400	18.900	17.294	16,640
2022-05-23	18.700	18.700	18.650	18.650	17.065	4,160
2022-05-20	19.750	19.750	18.650	18.650	17.065	23,920
2022-05-19	18.850	18.850	18.300	18.300	16.745	7,280
2022-05-18	18.900	18.900	18.600	18.800	17.203	8,320
2022-05-17	18.500	18.600	18.500	18.500	16.928	24,960

← NewerPage 18 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.