Dexin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	17.200	18.000	17.200	18.000	18.000	13,000
2025-05-05	17.200	17.200	17.200	17.200	17.200	1,000
2025-05-02	17.200	17.200	17.200	17.200	17.200	4,000
2025-04-30	17.200	17.200	17.150	17.150	17.150	5,000
2025-04-29	17.500	17.800	17.100	17.100	17.100	7,000
2025-04-28	17.250	17.500	17.100	17.500	17.500	8,000
2025-04-25	18.100	18.100	18.050	18.050	18.050	4,000
2025-04-24	18.050	18.050	18.050	18.050	18.050	0
2025-04-23	18.050	18.050	18.050	18.050	18.050	3,000
2025-04-22	18.050	18.050	18.000	18.050	18.050	5,000
2025-04-21	19.500	19.500	19.500	19.500	19.500	0
2025-04-18	19.850	19.850	19.500	19.500	19.500	11,000
2025-04-17	18.250	18.250	18.250	18.250	18.250	0
2025-04-16	18.250	18.250	18.250	18.250	18.250	1,000
2025-04-15	17.900	18.250	17.900	18.250	18.250	2,000
2025-04-14	17.500	17.500	17.500	17.500	17.500	2,000
2025-04-11	16.200	17.150	15.350	17.150	17.150	5,000
2025-04-10	16.000	16.150	16.000	16.150	16.150	5,149
2025-04-09	16.150	16.200	14.700	14.700	14.700	4,210
2025-04-08	16.200	16.200	16.200	16.200	16.200	5,000
2025-04-07	18.000	18.000	18.000	18.000	18.000	4,000
2025-04-02	18.500	19.950	18.500	19.950	19.950	8,000
2025-04-01	19.100	19.200	19.100	19.100	19.100	3,000
2025-03-31	19.200	19.200	19.100	19.100	19.100	9,000
2025-03-28	19.850	19.900	18.700	19.900	19.900	15,000
2025-03-27	19.850	19.850	19.850	19.850	19.850	0
2025-03-26	20.000	20.000	19.850	19.850	19.850	2,000
2025-03-25	19.500	19.600	19.000	19.600	19.600	20,000
2025-03-24	20.000	20.000	20.000	20.000	20.000	1,000
2025-03-21	20.050	20.050	19.650	20.000	20.000	20,000
2025-03-20	20.150	20.900	20.000	20.900	20.900	12,000
2025-03-19	21.400	21.400	20.100	20.150	20.150	18,001
2025-03-18	19.900	20.100	19.850	20.100	20.100	11,040
2025-03-17	19.400	19.900	19.100	19.900	19.900	7,486
2025-03-14	19.600	19.600	19.600	19.600	19.600	1,000
2025-03-13	19.700	20.000	19.400	19.400	19.400	9,000
2025-03-12	19.400	20.150	19.250	20.100	20.100	25,000
2025-03-11	19.800	20.400	19.200	19.700	19.700	59,000
2025-03-10	18.950	20.900	18.950	20.900	20.900	86,001
2025-03-07	19.100	19.100	19.000	19.000	19.000	4,000
2025-03-06	18.950	19.100	18.950	19.100	19.100	5,000
2025-03-05	18.500	18.950	18.500	18.950	18.950	23,000
2025-03-04	18.500	18.950	18.000	18.500	18.500	14,220
2025-03-03	19.400	19.400	18.800	19.100	19.100	5,000
2025-02-27	19.700	19.850	19.400	19.500	19.500	11,000
2025-02-26	18.750	19.750	18.750	19.750	19.750	29,120
2025-02-25	19.250	19.900	19.000	19.300	19.300	52,529
2025-02-24	20.200	20.300	19.700	20.050	20.050	36,000
2025-02-21	20.550	21.000	20.250	20.500	20.500	58,081
2025-02-20	21.300	21.300	20.400	20.800	20.800	31,017
2025-02-19	21.350	22.300	21.350	21.400	21.400	34,000
2025-02-18	22.450	23.000	21.550	22.400	22.400	35,100
2025-02-17	21.100	22.600	20.250	22.600	22.600	58,005
2025-02-14	21.400	22.200	21.400	22.200	22.200	23,000
2025-02-13	21.500	21.900	21.300	21.300	21.300	17,000
2025-02-12	22.000	22.000	21.000	21.000	21.000	38,000
2025-02-11	22.500	22.500	20.550	22.000	22.000	74,206
2025-02-10	24.000	24.600	22.200	22.500	22.500	277,000
2025-02-07	22.650	22.650	22.000	22.650	22.650	205,000
2025-02-06	20.600	20.600	20.600	20.600	20.600	26,280

← NewerPage 7 of 21 · 1,221 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.