Dexin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.800	19.950	19.750	19.800	19.800	206,020
2025-10-22	19.950	20.200	19.750	20.000	20.000	299,718
2025-10-21	20.050	20.050	19.650	19.900	19.900	55,000
2025-10-20	19.800	19.950	19.700	19.900	19.900	50,000
2025-10-17	19.450	19.850	19.450	19.800	19.800	129,000
2025-10-16	18.900	19.800	18.900	19.450	19.450	196,000
2025-10-15	18.700	19.000	18.250	19.000	19.000	89,005
2025-10-14	19.100	19.100	18.700	19.000	19.000	39,282
2025-10-13	19.000	19.050	18.300	19.000	19.000	105,000
2025-10-09	19.000	19.100	18.850	19.050	19.050	152,006
2025-10-08	18.700	19.000	18.400	19.000	19.000	69,000
2025-10-07	19.400	19.400	17.600	19.100	19.100	91,000
2025-10-03	19.250	19.300	19.000	19.250	19.250	45,000
2025-10-02	19.050	19.400	19.050	19.250	19.250	72,000
2025-10-01	19.600	19.600	18.900	19.100	19.100	51,030
2025-09-30	19.100	19.750	19.000	19.300	19.300	124,000
2025-09-29	19.050	19.050	19.050	19.050	19.050	0
2025-09-26	19.100	19.100	18.700	19.050	19.050	46,000
2025-09-25	18.900	19.250	18.850	19.100	19.100	52,000
2025-09-24	19.600	19.950	18.800	19.300	19.300	124,064
2025-09-23	20.600	20.600	19.300	19.700	19.700	105,507
2025-09-22	19.200	20.800	19.000	20.400	20.400	286,764
2025-09-19	19.600	19.600	18.950	18.950	18.950	259,000
2025-09-18	18.950	19.300	18.950	19.300	19.300	75,160
2025-09-17	18.950	19.000	18.550	18.800	18.800	65,000
2025-09-16	18.750	18.800	18.000	18.800	18.800	99,060
2025-09-15	18.750	19.000	18.100	18.500	18.500	76,011
2025-09-12	18.500	19.200	18.500	19.150	19.150	316,060
2025-09-11	19.100	19.100	18.550	18.900	18.900	17,000
2025-09-10	19.200	19.200	19.000	19.000	19.000	37,000
2025-09-09	19.200	19.400	18.850	18.900	18.900	59,000
2025-09-08	19.650	19.700	19.100	19.400	19.400	24,030
2025-09-05	19.100	19.650	19.050	19.300	19.300	53,078
2025-09-04	19.200	20.000	19.200	19.500	19.500	67,000
2025-09-03	20.000	20.150	19.500	19.550	19.550	119,012
2025-09-02	19.950	22.000	19.550	20.550	20.550	402,000
2025-09-01	20.150	20.300	19.200	20.050	20.050	245,000
2025-08-29	19.800	20.350	19.200	20.050	20.050	552,000
2025-08-28	19.800	20.000	19.050	19.850	19.850	197,000
2025-08-27	19.200	19.550	18.400	19.550	19.550	206,119
2025-08-26	18.850	19.700	18.700	18.700	18.700	224,333
2025-08-25	19.850	19.850	19.000	19.450	19.450	163,000
2025-08-22	18.550	19.700	18.550	19.450	19.450	266,000
2025-08-21	18.450	19.000	17.900	18.600	18.600	131,000
2025-08-20	17.950	19.000	17.300	18.350	18.350	141,000
2025-08-19	17.500	17.900	17.400	17.500	17.500	18,000
2025-08-18	17.800	17.800	17.350	17.600	17.600	49,000
2025-08-15	17.600	18.400	17.550	17.550	17.550	41,794
2025-08-14	17.600	17.800	17.400	17.600	17.600	53,000
2025-08-13	18.000	18.000	17.750	17.750	17.750	29,000
2025-08-12	17.850	18.000	17.800	18.000	18.000	23,000
2025-08-11	18.400	18.400	17.700	18.200	18.200	69,000
2025-08-08	17.900	18.450	17.650	18.450	18.450	86,197
2025-08-07	18.900	19.000	17.900	18.400	18.400	91,005
2025-08-06	19.200	19.400	18.900	18.900	18.900	224,376
2025-08-05	18.500	19.450	17.900	19.450	19.450	444,588
2025-08-04	17.300	18.400	16.900	17.700	17.700	123,085
2025-08-01	16.950	16.950	16.950	16.950	16.950	380,361
2025-07-31	15.750	16.950	15.750	16.950	16.950	146,121
2025-07-30	15.550	15.550	15.100	15.450	15.450	40,000

← NewerPage 5 of 21 · 1,220 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.