Dexin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 17,000 |
| 2025-02-04 | 15.800 | 17.050 | 15.800 | 17.050 | 17.050 | 21,000 |
| 2025-02-03 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2025-01-22 | 14.900 | 15.500 | 14.300 | 15.500 | 15.500 | 31,000 |
| 2025-01-21 | 15.000 | 15.100 | 14.900 | 15.100 | 15.100 | 4,000 |
| 2025-01-20 | 15.400 | 15.400 | 14.800 | 14.800 | 14.800 | 3,000 |
| 2025-01-17 | 15.200 | 15.400 | 15.200 | 15.400 | 15.400 | 3,000 |
| 2025-01-16 | 15.150 | 15.200 | 15.150 | 15.200 | 15.200 | 6,000 |
| 2025-01-15 | 16.200 | 16.200 | 15.400 | 15.800 | 15.800 | 11,000 |
| 2025-01-14 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 1,000 |
| 2025-01-13 | 16.650 | 16.650 | 15.300 | 15.800 | 15.800 | 18,000 |
| 2025-01-10 | 16.300 | 16.350 | 16.300 | 16.350 | 16.350 | 2,000 |
| 2025-01-09 | 16.500 | 16.500 | 16.000 | 16.250 | 16.250 | 27,000 |
| 2025-01-08 | 16.600 | 17.000 | 16.500 | 17.000 | 17.000 | 27,000 |
| 2025-01-07 | 16.850 | 16.850 | 16.600 | 16.600 | 16.600 | 9,000 |
| 2025-01-06 | 17.150 | 17.150 | 16.850 | 16.850 | 16.850 | 6,000 |
| 2025-01-03 | 17.000 | 17.500 | 16.800 | 16.800 | 16.800 | 18,000 |
| 2025-01-02 | 17.100 | 17.300 | 17.000 | 17.000 | 17.000 | 11,000 |
| 2024-12-31 | 17.500 | 17.500 | 17.300 | 17.300 | 17.300 | 4,000 |
| 2024-12-30 | 17.000 | 17.500 | 17.000 | 17.300 | 17.300 | 14,000 |
| 2024-12-27 | 16.950 | 17.800 | 16.450 | 17.800 | 17.800 | 30,000 |
| 2024-12-26 | 17.050 | 17.400 | 17.000 | 17.400 | 17.400 | 27,000 |
| 2024-12-25 | 17.400 | 17.400 | 17.100 | 17.400 | 17.400 | 10,000 |
| 2024-12-24 | 17.550 | 17.700 | 17.500 | 17.700 | 17.700 | 20,000 |
| 2024-12-23 | 17.600 | 18.250 | 17.100 | 18.250 | 18.250 | 50,000 |
| 2024-12-20 | 18.300 | 18.500 | 17.600 | 18.350 | 18.350 | 18,000 |
| 2024-12-19 | 18.300 | 18.300 | 18.300 | 18.300 | 18.300 | 0 |
| 2024-12-18 | 18.250 | 18.300 | 18.200 | 18.300 | 18.300 | 4,000 |
| 2024-12-17 | 18.300 | 18.900 | 18.150 | 18.900 | 18.900 | 20,000 |
| 2024-12-16 | 18.800 | 19.450 | 18.100 | 18.750 | 18.750 | 32,000 |
| 2024-12-13 | 19.300 | 20.000 | 18.800 | 18.900 | 18.900 | 14,000 |
| 2024-12-12 | 19.500 | 20.100 | 19.100 | 20.000 | 20.000 | 11,000 |
| 2024-12-11 | 19.100 | 19.700 | 19.100 | 19.700 | 19.700 | 28,000 |
| 2024-12-10 | 19.300 | 19.400 | 18.700 | 19.350 | 19.350 | 11,000 |
| 2024-12-09 | 21.200 | 21.200 | 19.600 | 19.700 | 19.700 | 50,000 |
| 2024-12-06 | 21.700 | 21.700 | 21.100 | 21.400 | 21.400 | 7,000 |
| 2024-12-05 | 21.150 | 21.850 | 21.150 | 21.850 | 21.850 | 4,000 |
| 2024-12-04 | 21.850 | 22.300 | 20.800 | 22.300 | 22.300 | 17,000 |
| 2024-12-03 | 21.800 | 22.450 | 21.500 | 22.350 | 22.350 | 10,000 |
| 2024-12-02 | 22.500 | 22.500 | 21.800 | 22.300 | 22.300 | 4,000 |
| 2024-11-29 | 22.600 | 22.600 | 22.100 | 22.100 | 22.100 | 6,000 |
| 2024-11-28 | 22.350 | 22.350 | 22.350 | 22.350 | 22.350 | 0 |
| 2024-11-27 | 22.300 | 22.450 | 21.500 | 22.350 | 22.350 | 8,000 |
| 2024-11-26 | 22.500 | 22.750 | 22.300 | 22.300 | 22.300 | 6,000 |
| 2024-11-25 | 23.000 | 23.000 | 22.500 | 22.500 | 22.500 | 10,000 |
| 2024-11-22 | 22.700 | 24.000 | 22.700 | 24.000 | 24.000 | 23,000 |
| 2024-11-21 | 24.000 | 24.000 | 23.500 | 23.800 | 23.800 | 8,000 |
| 2024-11-20 | 24.200 | 24.800 | 23.050 | 24.800 | 24.800 | 6,050 |
| 2024-11-19 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 1,000 |
| 2024-11-18 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 4,000 |
| 2024-11-15 | 24.500 | 24.500 | 24.300 | 24.300 | 24.300 | 2,000 |
| 2024-11-14 | 24.500 | 24.700 | 24.000 | 24.700 | 24.700 | 6,000 |
| 2024-11-13 | 25.500 | 25.500 | 24.500 | 24.600 | 24.600 | 22,000 |
| 2024-11-12 | 26.000 | 26.000 | 25.000 | 25.000 | 25.000 | 18,000 |
| 2024-11-11 | 26.000 | 26.000 | 25.500 | 25.600 | 25.600 | 35,000 |
| 2024-11-08 | 25.800 | 25.800 | 25.200 | 25.200 | 25.200 | 6,000 |
| 2024-11-07 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 13,000 |
| 2024-11-06 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 2,000 |
| 2024-11-05 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2024-11-04 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 3,000 |
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.