Dexin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	15.950	15.950	15.300	15.550	15.550	58,300
2025-07-28	15.500	16.350	15.350	15.850	15.850	52,000
2025-07-25	15.550	15.750	15.150	15.700	15.700	76,239
2025-07-24	16.400	16.500	15.050	15.550	15.550	185,060
2025-07-23	16.650	16.650	16.350	16.350	16.350	158,055
2025-07-22	16.550	19.050	16.500	16.850	16.850	497,226
2025-07-21	17.800	18.300	17.650	18.300	18.300	17,000
2025-07-18	18.000	18.000	17.700	17.800	17.800	22,045
2025-07-17	18.450	18.500	17.950	18.050	18.050	36,150
2025-07-16	19.500	19.500	18.000	18.450	18.450	122,000
2025-07-15	19.900	20.000	18.500	19.500	19.500	181,400
2025-07-14	19.150	20.050	19.150	19.900	19.900	293,359
2025-07-11	19.000	19.600	18.400	19.100	19.100	325,268
2025-07-10	17.000	18.150	16.700	18.150	18.150	163,234
2025-07-09	16.500	16.600	16.250	16.500	16.500	48,001
2025-07-08	16.200	17.650	16.200	16.600	16.600	71,000
2025-07-07	16.100	16.250	15.600	16.200	16.200	32,000
2025-07-04	15.900	16.100	15.400	16.100	16.100	27,000
2025-07-03	15.950	16.050	15.950	16.000	16.000	16,000
2025-07-02	15.800	15.800	15.800	15.800	15.800	0
2025-07-01	15.850	15.850	15.800	15.800	15.800	22,000
2025-06-30	15.800	15.850	15.500	15.850	15.850	25,000
2025-06-27	15.500	15.800	15.300	15.750	15.750	18,000
2025-06-26	15.800	15.950	15.300	15.500	15.500	49,000
2025-06-25	15.550	16.000	15.300	15.300	15.300	43,000
2025-06-24	15.424	15.424	15.026	15.125	15.125	48,237
2025-06-23	15.722	15.921	15.424	15.424	15.424	21,103
2025-06-20	16.070	16.618	15.822	16.021	16.021	33,218
2025-06-19	16.319	17.215	16.021	17.215	17.215	42,230
2025-06-18	17.400	17.450	16.800	17.400	17.400	16,000
2025-06-17	16.400	17.800	16.050	17.500	17.500	38,000
2025-06-16	16.300	16.500	16.000	16.500	16.500	56,000
2025-06-13	16.200	16.750	16.000	16.750	16.750	32,000
2025-06-12	16.550	16.600	16.100	16.500	16.500	26,000
2025-06-11	16.500	16.950	16.500	16.950	16.950	26,000
2025-06-10	16.200	16.750	16.200	16.500	16.500	30,055
2025-06-09	17.350	17.350	17.350	17.350	17.350	0
2025-06-06	18.100	18.400	17.200	17.350	17.350	52,000
2025-06-05	17.350	19.050	17.350	19.000	19.000	68,000
2025-06-04	18.000	18.000	17.350	17.350	17.350	14,000
2025-06-03	17.500	17.700	16.950	17.700	17.700	7,000
2025-06-02	16.500	16.750	16.500	16.750	16.750	6,000
2025-05-29	16.100	16.100	16.100	16.100	16.100	7,000
2025-05-28	16.000	16.100	16.000	16.100	16.100	9,060
2025-05-27	16.100	16.100	15.700	15.700	15.700	6,000
2025-05-26	16.000	16.100	15.750	16.100	16.100	6,220
2025-05-23	16.950	16.950	16.950	16.950	16.950	0
2025-05-22	16.950	16.950	16.950	16.950	16.950	2,000
2025-05-21	16.000	16.950	15.550	16.950	16.950	7,000
2025-05-20	16.550	16.550	16.550	16.550	16.550	7,000
2025-05-19	17.200	17.200	16.550	16.550	16.550	8,000
2025-05-16	17.400	17.400	16.500	17.300	17.300	14,000
2025-05-15	17.700	17.700	17.200	17.400	17.400	12,000
2025-05-14	17.600	18.000	17.500	18.000	18.000	13,000
2025-05-13	17.650	18.050	17.500	18.000	18.000	14,000
2025-05-12	17.500	18.000	17.500	17.650	17.650	6,000
2025-05-09	18.200	18.200	17.250	17.250	17.250	3,060
2025-05-08	17.200	17.950	17.200	17.950	17.950	2,014
2025-05-07	18.000	18.000	17.800	17.800	17.800	7,100
2025-05-06	17.200	18.000	17.200	18.000	18.000	13,000

← NewerPage 6 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.