Dexin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.100	27.300	26.800	26.800	26.800	94,000
2026-04-27	26.850	28.100	26.100	27.400	27.400	282,022
2026-04-24	27.650	27.650	26.500	27.350	27.350	108,090
2026-04-23	27.650	27.650	27.000	27.550	27.550	121,050
2026-04-22	27.850	27.850	27.200	27.750	27.750	103,000
2026-04-21	27.600	28.000	27.500	28.000	28.000	79,010
2026-04-20	28.600	28.600	27.250	28.150	28.150	233,000
2026-04-17	27.750	28.800	27.600	28.400	28.400	297,004
2026-04-16	27.350	27.950	27.300	27.800	27.800	205,004
2026-04-15	27.400	27.800	27.250	27.250	27.250	87,000
2026-04-14	27.950	28.050	27.300	27.400	27.400	157,000
2026-04-13	27.500	28.000	27.050	28.000	28.000	141,054
2026-04-10	27.900	27.900	27.350	27.900	27.900	131,000
2026-04-09	28.000	28.050	27.450	28.000	28.000	102,000
2026-04-08	28.000	28.250	26.400	28.000	28.000	165,000
2026-04-07	28.200	28.250	26.050	27.950	27.950	285,000
2026-04-02	27.350	27.800	26.650	27.750	27.750	234,004
2026-04-01	27.850	28.000	27.300	27.700	27.700	190,040
2026-03-31	27.500	28.800	27.050	27.050	27.050	446,878
2026-03-30	25.000	27.500	24.700	27.500	27.500	463,000
2026-03-27	25.250	25.250	24.750	25.000	25.000	82,000
2026-03-26	25.800	25.950	24.750	25.500	25.500	231,000
2026-03-25	25.150	25.400	25.100	25.350	25.350	60,000
2026-03-24	25.200	25.700	25.000	25.150	25.150	126,000
2026-03-23	26.000	26.000	25.150	25.600	25.600	266,000
2026-03-20	26.500	26.750	26.000	26.500	26.500	127,054
2026-03-19	26.400	26.650	26.100	26.450	26.450	111,000
2026-03-18	26.700	26.700	25.400	26.400	26.400	337,000
2026-03-17	27.850	27.850	26.650	26.700	26.700	239,000
2026-03-16	27.300	27.650	26.500	27.300	27.300	180,000
2026-03-13	27.300	27.300	26.350	27.300	27.300	312,363
2026-03-12	28.450	28.450	26.800	27.500	27.500	521,000
2026-03-11	31.000	31.150	28.450	28.450	28.450	507,389
2026-03-10	28.000	28.800	27.800	28.800	28.800	280,629
2026-03-09	29.000	29.000	26.900	27.900	27.900	593,010
2026-03-06	29.800	30.000	29.000	29.850	29.850	254,004
2026-03-05	29.800	30.550	29.600	29.850	29.850	274,000
2026-03-04	30.700	30.700	29.500	29.800	29.800	356,055
2026-03-03	32.050	32.650	30.500	30.700	30.700	928,880
2026-03-02	30.600	32.300	30.100	31.950	31.950	1,216,158
2026-02-26	29.750	30.900	29.750	30.700	30.700	441,015
2026-02-25	30.000	30.150	29.200	29.750	29.750	220,005
2026-02-24	30.750	31.350	29.850	29.900	29.900	676,000
2026-02-23	29.300	30.750	29.000	30.550	30.550	863,040
2026-02-11	29.200	29.300	28.500	29.000	29.000	556,080
2026-02-10	28.400	29.400	27.900	28.800	28.800	388,000
2026-02-09	28.900	28.900	27.400	28.500	28.500	435,000
2026-02-06	28.750	28.950	27.000	28.900	28.900	220,000
2026-02-05	28.900	29.200	28.150	29.200	29.200	247,000
2026-02-04	29.200	29.650	28.850	29.350	29.350	197,020
2026-02-03	28.600	30.000	28.600	29.850	29.850	479,000
2026-02-02	28.650	28.800	28.050	28.800	28.800	229,000
2026-01-30	29.150	29.400	28.300	29.100	29.100	412,118
2026-01-29	29.000	29.450	28.650	29.050	29.050	123,000
2026-01-28	29.600	29.600	27.700	29.350	29.350	442,000
2026-01-27	29.800	29.800	29.000	29.400	29.400	268,497
2026-01-26	30.000	30.000	29.500	30.000	30.000	290,000
2026-01-23	30.300	30.400	29.300	30.000	30.000	405,100
2026-01-22	30.000	30.550	30.000	30.400	30.400	346,000
2026-01-21	29.650	30.100	29.550	30.000	30.000	226,000

← NewerPage 3 of 5 · 244 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.