Dexin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.950	24.950	22.800	23.550	23.550	53,000
2026-07-22	23.100	23.800	22.900	23.800	23.800	73,000
2026-07-21	22.500	23.000	22.150	23.000	23.000	48,000
2026-07-20	22.550	23.000	21.800	22.000	22.000	139,000
2026-07-17	24.000	24.000	22.700	22.900	22.900	105,016
2026-07-16	24.600	24.600	23.050	24.600	24.600	102,000
2026-07-15	23.600	25.800	23.600	24.700	24.700	348,005
2026-07-14	23.300	23.650	22.200	23.550	23.550	150,000
2026-07-13	23.900	24.050	23.000	23.700	23.700	209,000
2026-07-10	23.900	23.900	23.900	23.900	23.900	0
2026-07-09	24.400	24.400	22.900	23.900	23.900	157,000
2026-07-08	23.300	24.000	22.000	23.900	23.900	186,000
2026-07-07	25.450	25.450	22.800	23.300	23.300	630,100
2026-07-06	22.000	24.200	22.000	24.200	24.200	238,001
2026-07-03	20.000	22.000	20.000	22.000	22.000	479,500
2026-07-02	20.700	20.700	19.050	20.000	20.000	246,000
2026-07-01	18.150	20.000	17.850	20.000	20.000	509,041
2026-06-30	18.000	18.200	17.850	18.200	18.200	46,000
2026-06-29	18.050	18.050	17.500	18.050	18.050	424,003
2026-06-26	18.100	18.100	17.600	18.050	18.050	115,000
2026-06-25	18.150	18.200	17.800	18.100	18.100	95,000
2026-06-24	18.200	18.300	17.900	18.100	18.100	60,010
2026-06-23	17.950	18.200	17.700	18.200	18.200	91,000
2026-06-22	18.000	18.200	17.950	18.200	18.200	82,000
2026-06-18	18.200	18.450	17.950	18.250	18.250	69,020
2026-06-17	18.250	18.250	17.800	18.200	18.200	70,000
2026-06-16	18.100	18.250	17.550	18.250	18.250	174,000
2026-06-15	18.500	18.500	18.000	18.300	18.300	89,000
2026-06-12	17.950	18.350	17.950	18.350	18.350	71,055
2026-06-11	18.150	18.150	17.750	17.950	17.950	73,000
2026-06-10	17.800	19.200	17.800	17.850	17.850	250,000
2026-06-09	17.750	19.500	17.600	18.650	18.650	437,000
2026-06-08	17.900	17.900	17.400	17.750	17.750	39,015
2026-06-05	17.750	18.000	17.650	18.000	18.000	54,000
2026-06-04	17.700	17.900	17.700	17.750	17.750	15,000
2026-06-03	17.750	17.950	17.500	17.950	17.950	141,100
2026-06-02	17.700	17.900	17.600	17.700	17.700	77,040
2026-06-01	17.800	17.950	17.500	17.900	17.900	131,000
2026-05-29	17.650	18.000	17.500	17.800	17.800	219,440
2026-05-28	18.250	18.300	17.500	17.900	17.900	224,000
2026-05-27	18.450	18.450	17.550	18.150	18.150	221,551
2026-05-26	18.700	18.800	18.100	18.100	18.100	259,021
2026-05-25	18.750	18.900	18.200	18.900	18.900	234,000
2026-05-22	18.550	18.950	18.000	18.900	18.900	208,000
2026-05-21	19.000	19.550	18.500	19.000	19.000	267,000
2026-05-20	18.600	19.050	18.150	19.000	19.000	141,000
2026-05-19	19.450	19.450	18.000	19.000	19.000	147,000
2026-05-18	18.500	19.750	18.500	19.100	19.100	121,044
2026-05-15	19.150	19.200	17.150	19.000	19.000	271,000
2026-05-14	20.050	20.250	19.000	19.000	19.000	240,055
2026-05-13	19.550	21.150	19.450	20.300	20.300	161,000
2026-05-12	19.200	21.100	19.200	20.000	20.000	272,000
2026-05-11	23.000	23.000	21.150	21.150	21.150	236,060
2026-05-08	22.850	23.500	22.000	23.450	23.450	452,000
2026-05-07	24.600	24.600	22.400	23.450	23.450	323,000
2026-05-06	25.000	25.350	24.000	24.800	24.800	172,720
2026-05-05	25.450	25.450	24.650	25.200	25.200	65,000
2026-05-04	25.950	25.950	24.900	25.250	25.250	168,003
2026-04-30	26.300	26.300	25.700	25.700	25.700	59,001
2026-04-29	27.200	27.200	26.050	26.350	26.350	97,000

← NewerPage 2 of 3 · 126 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.