Dexin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 18.800 | 19.400 | 18.600 | 18.600 | 18.600 | 160,001 |
| 2026-10-19 | 18.500 | 19.000 | 18.300 | 18.500 | 18.500 | 183,001 |
| 2026-10-16 | 19.000 | 19.750 | 18.500 | 18.500 | 18.500 | 533,388 |
| 2026-10-15 | 18.850 | 19.000 | 18.550 | 18.850 | 18.850 | 361,000 |
| 2026-10-14 | 19.400 | 20.500 | 18.700 | 18.850 | 18.850 | 390,000 |
| 2026-10-13 | 19.150 | 19.150 | 18.500 | 19.150 | 19.150 | 571,000 |
| 2026-10-12 | 18.900 | 18.900 | 18.200 | 18.900 | 18.900 | 48,000 |
| 2026-10-08 | 18.300 | 18.800 | 17.850 | 18.500 | 18.500 | 65,000 |
| 2026-10-07 | 18.900 | 18.900 | 18.050 | 18.400 | 18.400 | 36,000 |
| 2026-10-06 | 19.000 | 19.000 | 18.450 | 18.500 | 18.500 | 64,098 |
| 2026-10-05 | 19.500 | 19.500 | 18.600 | 19.000 | 19.000 | 87,000 |
| 2026-10-02 | 19.400 | 19.550 | 19.000 | 19.000 | 19.000 | 151,000 |
| 2026-10-01 | 19.650 | 19.650 | 19.050 | 19.400 | 19.400 | 127,000 |
| 2026-09-30 | 19.950 | 19.950 | 19.600 | 19.950 | 19.950 | 17,000 |
| 2026-09-29 | 19.900 | 20.600 | 19.800 | 19.950 | 19.950 | 60,000 |
| 2026-09-24 | 19.850 | 19.900 | 19.000 | 19.900 | 19.900 | 48,000 |
| 2026-09-23 | 19.400 | 19.750 | 19.200 | 19.200 | 19.200 | 94,000 |
| 2026-09-22 | 19.800 | 19.950 | 19.550 | 19.700 | 19.700 | 71,000 |
| 2026-09-21 | 20.000 | 20.000 | 19.500 | 20.000 | 20.000 | 67,043 |
| 2026-09-18 | 19.550 | 20.000 | 19.550 | 20.000 | 20.000 | 33,000 |
| 2026-09-17 | 19.650 | 20.000 | 19.500 | 20.000 | 20.000 | 57,000 |
| 2026-09-16 | 20.100 | 20.250 | 19.850 | 19.950 | 19.950 | 26,069 |
| 2026-09-15 | 19.900 | 20.100 | 19.500 | 20.100 | 20.100 | 1,390,000 |
| 2026-09-14 | 20.000 | 20.000 | 19.800 | 20.000 | 20.000 | 1,580,000 |
| 2026-09-11 | 19.650 | 20.500 | 19.600 | 20.500 | 20.500 | 88,100 |
| 2026-09-10 | 19.200 | 20.500 | 19.200 | 20.500 | 20.500 | 164,000 |
| 2026-09-09 | 21.500 | 21.650 | 20.400 | 20.400 | 20.400 | 196,000 |
| 2026-09-08 | 22.150 | 22.300 | 20.350 | 22.000 | 22.000 | 406,063 |
| 2026-09-07 | 22.500 | 22.500 | 20.300 | 22.500 | 22.500 | 356,005 |
| 2026-09-04 | 22.300 | 22.500 | 22.100 | 22.450 | 22.450 | 42,000 |
| 2026-09-03 | 22.800 | 22.800 | 22.150 | 22.500 | 22.500 | 78,000 |
| 2026-09-02 | 22.900 | 22.900 | 22.350 | 22.800 | 22.800 | 13,000 |
| 2026-09-01 | 22.900 | 22.900 | 22.000 | 22.900 | 22.900 | 167,005 |
| 2026-08-31 | 23.000 | 23.400 | 22.550 | 22.950 | 22.950 | 55,000 |
| 2026-08-28 | 22.850 | 22.950 | 22.750 | 22.950 | 22.950 | 56,000 |
| 2026-08-27 | 23.350 | 23.400 | 23.000 | 23.350 | 23.350 | 85,000 |
| 2026-08-26 | 23.500 | 24.000 | 23.000 | 23.350 | 23.350 | 180,100 |
| 2026-08-25 | 23.600 | 24.150 | 22.750 | 24.150 | 24.150 | 163,000 |
| 2026-08-24 | 24.200 | 24.550 | 22.950 | 24.100 | 24.100 | 210,000 |
| 2026-08-21 | 23.800 | 24.700 | 23.400 | 24.200 | 24.200 | 157,010 |
| 2026-08-20 | 23.400 | 24.200 | 23.150 | 23.450 | 23.450 | 70,000 |
| 2026-08-19 | 22.500 | 23.900 | 22.400 | 23.500 | 23.500 | 111,000 |
| 2026-08-18 | 22.200 | 23.400 | 22.200 | 22.600 | 22.600 | 145,000 |
| 2026-08-17 | 22.950 | 23.000 | 22.300 | 22.600 | 22.600 | 119,005 |
| 2026-08-14 | 22.300 | 23.000 | 21.600 | 23.000 | 23.000 | 300,000 |
| 2026-08-13 | 22.900 | 23.050 | 22.000 | 23.000 | 23.000 | 189,000 |
| 2026-08-12 | 23.250 | 23.250 | 22.450 | 23.200 | 23.200 | 120,000 |
| 2026-08-11 | 23.150 | 23.250 | 22.050 | 23.250 | 23.250 | 137,000 |
| 2026-08-10 | 22.500 | 23.250 | 22.000 | 23.250 | 23.250 | 212,000 |
| 2026-08-07 | 22.100 | 23.000 | 21.700 | 23.000 | 23.000 | 54,082 |
| 2026-08-06 | 22.100 | 22.450 | 21.450 | 22.450 | 22.450 | 134,080 |
| 2026-08-05 | 22.800 | 23.000 | 21.150 | 22.100 | 22.100 | 317,000 |
| 2026-08-04 | 23.000 | 23.000 | 21.900 | 22.900 | 22.900 | 26,000 |
| 2026-08-03 | 22.800 | 23.000 | 22.200 | 22.250 | 22.250 | 140,133 |
| 2026-07-31 | 22.950 | 23.000 | 22.100 | 22.100 | 22.100 | 26,025 |
| 2026-07-30 | 22.300 | 23.200 | 20.300 | 22.950 | 22.950 | 156,000 |
| 2026-07-29 | 22.350 | 22.350 | 20.700 | 22.300 | 22.300 | 133,000 |
| 2026-07-28 | 25.200 | 25.200 | 21.900 | 22.350 | 22.350 | 92,000 |
| 2026-07-27 | 23.300 | 23.300 | 22.350 | 23.250 | 23.250 | 278,000 |
| 2026-07-24 | 23.400 | 23.400 | 22.500 | 23.300 | 23.300 | 65,000 |
Page 1 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.