Dexin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	18.500	18.600	18.500	18.500	16.928	24,960
2022-05-16	18.600	18.600	18.500	18.500	16.928	21,840
2022-05-13	18.500	18.850	18.300	18.600	17.020	45,760
2022-05-12	19.000	19.000	18.700	18.850	17.248	40,560
2022-05-11	19.000	19.000	18.800	19.000	17.386	30,160
2022-05-10	18.800	19.050	18.800	19.050	17.431	46,800
2022-05-09	19.000	19.200	18.850	19.000	17.386	58,240
2022-05-06	19.200	19.200	19.150	19.200	17.569	38,480
2022-05-05	19.250	19.250	19.150	19.200	17.569	23,920
2022-05-04	19.300	19.300	19.250	19.250	17.614	9,360
2022-05-03	19.200	19.300	19.200	19.250	17.614	15,600
2022-04-29	19.150	19.200	19.000	19.200	17.569	62,400
2022-04-28	19.200	19.200	19.000	19.150	17.523	31,200
2022-04-27	19.100	19.250	19.000	19.050	17.431	53,040
2022-04-26	19.150	19.400	19.100	19.400	17.752	35,360
2022-04-25	19.700	19.700	19.100	19.200	17.569	45,760
2022-04-22	19.250	20.000	18.950	19.900	18.209	196,560
2022-04-21	20.000	20.000	19.200	19.750	18.072	101,920
2022-04-20	19.400	19.950	19.400	19.600	17.935	58,240
2022-04-19	19.150	19.500	19.150	19.400	17.752	33,280
2022-04-18	19.400	19.400	19.000	19.350	17.706	70,720
2022-04-15	20.050	20.050	19.350	19.400	17.752	34,320
2022-04-14	19.100	20.050	19.050	20.050	18.346	154,960
2022-04-13	18.900	19.400	18.900	19.200	17.569	68,640
2022-04-12	19.200	19.200	18.850	18.950	17.340	199,680
2022-04-11	20.200	20.200	19.200	19.250	17.614	176,800
2022-04-08	20.100	20.300	20.050	20.050	18.346	69,680
2022-04-07	20.600	20.650	20.050	20.100	18.392	137,280
2022-04-06	20.950	20.950	20.650	20.650	18.895	100,880
2022-04-01	20.700	20.850	20.500	20.750	18.987	131,040
2022-03-31	20.500	21.000	20.500	20.800	19.033	184,080
2022-03-30	20.350	20.800	20.300	20.500	18.758	182,000
2022-03-29	20.600	20.800	20.250	20.300	18.575	111,280
2022-03-28	21.000	21.000	20.250	20.450	18.712	220,480
2022-03-25	21.200	21.800	20.550	21.050	19.261	338,000
2022-03-24	21.400	22.050	21.200	21.200	19.399	671,840
2022-03-23	21.500	22.700	21.000	22.550	20.634	1,370,720
2022-03-22	23.300	24.200	22.300	23.400	21.412	111,550
2022-03-21	23.200	23.350	23.100	23.300	21.320	88,012
2022-03-18	23.050	23.100	22.000	23.100	21.137	110,959
2022-03-17	22.750	23.100	22.000	22.500	20.588	80,865
2022-03-16	22.700	22.700	22.100	22.100	20.222	8,320
2022-03-15	22.750	22.750	22.050	22.200	20.314	9,361
2022-03-14	23.350	23.500	22.050	22.200	20.314	353,283
2022-03-11	23.950	24.000	23.350	23.500	21.503	53,820
2022-03-10	24.100	24.450	23.500	24.050	22.006	75,452
2022-03-09	24.000	24.500	23.600	23.600	21.595	59,280
2022-03-08	25.000	25.100	21.950	23.000	21.046	181,411
2022-03-07	25.500	25.850	24.700	25.400	23.242	100,987
2022-03-04	26.000	26.050	25.050	25.650	23.471	126,591
2022-03-03	26.300	26.400	25.250	25.850	23.654	108,888
2022-03-02	26.700	26.700	25.850	25.850	23.654	17,680
2022-03-01	26.650	26.950	26.500	26.500	24.248	33,280
2022-02-25	26.300	26.550	26.200	26.200	23.974	22,880
2022-02-24	27.500	27.500	25.850	26.000	23.791	84,857
2022-02-23	28.300	28.550	27.700	27.850	25.484	85,545
2022-02-22	28.350	28.600	27.900	28.000	25.621	91,832
2022-02-21	28.050	28.750	27.650	28.100	25.712	30,160
2022-02-18	28.050	28.800	28.050	28.800	26.353	3,120
2022-02-17	28.000	28.400	28.000	28.300	25.895	8,320

← NewerPage 19 of 21 · 1,222 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.