Dexin Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	25.500	26.600	25.500	26.600	24.340	33,675
2021-11-11	25.300	26.000	25.300	25.550	23.379	46,174
2021-11-10	24.850	25.750	24.750	25.000	22.876	16,972
2021-11-09	25.500	25.550	25.000	25.500	23.333	21,176
2021-11-08	25.550	25.600	24.700	25.000	22.876	29,310
2021-11-05	25.700	25.700	25.700	25.700	23.516	1,040
2021-11-04	25.100	25.200	25.000	25.200	23.059	31,577
2021-11-03	25.450	25.450	24.500	25.150	23.013	30,888
2021-11-02	25.050	25.800	24.250	24.850	22.738	58,364
2021-11-01	26.250	26.850	25.500	25.500	23.333	50,615
2021-10-29	25.800	26.300	25.400	26.300	24.065	28,736
2021-10-28	26.500	26.550	23.250	25.050	22.921	124,800
2021-10-27	23.900	28.500	23.900	25.150	23.013	238,956
2021-10-26	22.200	23.900	22.100	22.850	20.908	68,192
2021-10-25	21.800	22.200	21.700	22.200	20.314	25,605
2021-10-22	22.300	22.300	21.850	22.000	20.131	23,458
2021-10-21	22.350	22.350	21.650	22.000	20.131	30,830
2021-10-20	21.550	22.000	21.500	21.700	19.856	17,992
2021-10-19	21.550	21.600	21.050	21.300	19.490	16,844
2021-10-18	20.700	21.250	20.700	21.050	19.261	85,648
2021-10-15	20.000	20.700	19.600	20.700	18.941	15,038
2021-10-14	20.550	20.650	20.100	20.500	18.758	13,912

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.