Dexin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 30.000 | 30.500 | 29.600 | 30.000 | 30.000 | 361,000 |
| 2026-01-19 | 30.550 | 30.800 | 30.000 | 30.000 | 30.000 | 399,000 |
| 2026-01-16 | 30.300 | 31.150 | 30.300 | 30.550 | 30.550 | 670,000 |
| 2026-01-15 | 29.550 | 30.800 | 29.350 | 30.250 | 30.250 | 553,616 |
| 2026-01-14 | 30.000 | 30.050 | 29.300 | 30.000 | 30.000 | 552,380 |
| 2026-01-13 | 30.950 | 31.100 | 29.950 | 30.250 | 30.250 | 576,165 |
| 2026-01-12 | 30.500 | 31.400 | 30.200 | 31.300 | 31.300 | 481,299 |
| 2026-01-09 | 30.050 | 31.000 | 29.850 | 30.950 | 30.950 | 444,103 |
| 2026-01-08 | 30.450 | 30.450 | 29.600 | 30.150 | 30.150 | 466,214 |
| 2026-01-07 | 32.000 | 32.000 | 30.550 | 30.550 | 30.550 | 567,173 |
| 2026-01-06 | 31.350 | 32.300 | 31.350 | 31.900 | 31.900 | 529,000 |
| 2026-01-05 | 30.700 | 32.000 | 30.700 | 32.000 | 32.000 | 668,135 |
| 2026-01-02 | 31.200 | 31.200 | 30.550 | 30.800 | 30.800 | 159,001 |
| 2025-12-31 | 31.000 | 32.100 | 30.000 | 31.000 | 31.000 | 843,000 |
| 2025-12-30 | 31.000 | 31.000 | 29.800 | 30.650 | 30.650 | 481,000 |
| 2025-12-29 | 31.250 | 32.300 | 29.000 | 31.650 | 31.650 | 1,200,040 |
| 2025-12-26 | 30.600 | 30.950 | 28.350 | 30.750 | 30.750 | 1,093,000 |
| 2025-12-24 | 31.850 | 31.900 | 30.350 | 31.000 | 31.000 | 997,100 |
| 2025-12-23 | 31.800 | 32.000 | 31.450 | 31.850 | 31.850 | 990,000 |
| 2025-12-22 | 31.200 | 32.000 | 31.200 | 31.950 | 31.950 | 1,101,000 |
| 2025-12-19 | 31.350 | 31.500 | 30.650 | 30.900 | 30.900 | 1,687,364 |
| 2025-12-18 | 30.100 | 31.500 | 29.500 | 31.350 | 31.350 | 1,643,328 |
| 2025-12-17 | 30.650 | 32.300 | 30.200 | 31.500 | 31.500 | 1,797,905 |
| 2025-12-16 | 29.450 | 30.000 | 29.150 | 29.900 | 29.900 | 840,194 |
| 2025-12-15 | 28.750 | 29.200 | 28.500 | 29.200 | 29.200 | 373,376 |
| 2025-12-12 | 29.200 | 29.200 | 28.600 | 28.950 | 28.950 | 404,030 |
| 2025-12-11 | 29.000 | 29.350 | 28.500 | 29.050 | 29.050 | 513,400 |
| 2025-12-10 | 28.150 | 29.000 | 26.500 | 29.000 | 29.000 | 1,430,764 |
| 2025-12-09 | 29.750 | 29.950 | 28.850 | 29.100 | 29.100 | 732,726 |
| 2025-12-08 | 28.000 | 29.650 | 28.000 | 28.850 | 28.850 | 1,034,693 |
| 2025-12-05 | 28.650 | 28.650 | 28.000 | 28.000 | 28.000 | 359,100 |
| 2025-12-04 | 28.600 | 28.600 | 27.550 | 27.950 | 27.950 | 582,080 |
| 2025-12-03 | 27.650 | 29.150 | 27.500 | 27.900 | 27.900 | 1,331,050 |
| 2025-12-02 | 27.200 | 27.500 | 26.200 | 27.300 | 27.300 | 1,068,006 |
| 2025-12-01 | 27.000 | 27.500 | 26.500 | 26.950 | 26.950 | 1,223,049 |
| 2025-11-28 | 25.200 | 27.150 | 25.200 | 27.000 | 27.000 | 840,224 |
| 2025-11-27 | 25.300 | 25.500 | 24.900 | 25.300 | 25.300 | 294,100 |
| 2025-11-26 | 25.150 | 25.300 | 24.300 | 25.300 | 25.300 | 501,200 |
| 2025-11-25 | 25.750 | 26.000 | 24.700 | 25.200 | 25.200 | 1,509,044 |
| 2025-11-24 | 23.400 | 24.950 | 23.400 | 24.950 | 24.950 | 1,538,320 |
| 2025-11-21 | 22.700 | 22.700 | 21.700 | 22.700 | 22.700 | 799,117 |
| 2025-11-20 | 19.300 | 20.750 | 19.300 | 20.650 | 20.650 | 230,719 |
| 2025-11-19 | 19.200 | 19.450 | 19.100 | 19.300 | 19.300 | 88,001 |
| 2025-11-18 | 18.900 | 19.300 | 18.600 | 19.300 | 19.300 | 566,580 |
| 2025-11-17 | 19.350 | 19.350 | 18.950 | 19.300 | 19.300 | 97,000 |
| 2025-11-14 | 19.350 | 19.400 | 18.800 | 19.350 | 19.350 | 119,000 |
| 2025-11-13 | 19.450 | 19.600 | 19.050 | 19.400 | 19.400 | 126,239 |
| 2025-11-12 | 19.500 | 19.550 | 19.100 | 19.400 | 19.400 | 418,000 |
| 2025-11-11 | 19.100 | 20.250 | 19.100 | 19.550 | 19.550 | 482,000 |
| 2025-11-10 | 19.350 | 19.500 | 18.900 | 19.500 | 19.500 | 399,000 |
| 2025-11-07 | 19.450 | 19.500 | 19.000 | 19.300 | 19.300 | 157,000 |
| 2025-11-06 | 19.550 | 19.700 | 19.250 | 19.700 | 19.700 | 159,000 |
| 2025-11-05 | 19.650 | 19.700 | 19.150 | 19.700 | 19.700 | 152,000 |
| 2025-11-04 | 19.600 | 20.100 | 19.400 | 19.800 | 19.800 | 199,000 |
| 2025-11-03 | 20.000 | 20.000 | 19.450 | 19.950 | 19.950 | 161,200 |
| 2025-10-31 | 20.050 | 20.050 | 19.600 | 20.000 | 20.000 | 59,000 |
| 2025-10-30 | 19.600 | 20.000 | 19.550 | 19.950 | 19.950 | 98,121 |
| 2025-10-29 | 20.000 | 20.350 | 19.300 | 20.000 | 20.000 | 106,000 |
| 2025-10-28 | 21.200 | 21.200 | 20.000 | 20.250 | 20.250 | 67,100 |
| 2025-10-27 | 19.900 | 20.750 | 19.900 | 20.600 | 20.600 | 387,277 |
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.