Daxin Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 138.50 | 140.00 | 134.00 | 134.50 | 134.50 | 884,797 |
| 2024-08-01 | 142.00 | 143.50 | 141.00 | 142.00 | 142.00 | 579,855 |
| 2024-07-31 | 141.00 | 143.50 | 139.00 | 140.00 | 140.00 | 854,489 |
| 2024-07-30 | 136.00 | 142.50 | 133.00 | 142.50 | 142.50 | 1,384,582 |
| 2024-07-29 | 139.00 | 140.00 | 134.00 | 134.50 | 134.50 | 2,060,516 |
| 2024-07-26 | 146.50 | 148.00 | 138.50 | 138.50 | 138.50 | 4,123,513 |
| 2024-07-23 | 149.00 | 154.50 | 148.00 | 153.50 | 153.50 | 2,385,573 |
| 2024-07-22 | 150.00 | 152.50 | 145.50 | 146.00 | 146.00 | 1,828,754 |
| 2024-07-19 | 153.00 | 154.50 | 147.00 | 149.50 | 149.50 | 1,812,239 |
| 2024-07-18 | 154.50 | 156.00 | 150.00 | 153.50 | 153.50 | 1,503,248 |
| 2024-07-17 | 148.00 | 157.00 | 148.00 | 155.00 | 155.00 | 3,069,569 |
| 2024-07-16 | 147.00 | 148.50 | 145.00 | 148.00 | 148.00 | 388,633 |
| 2024-07-15 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | 394,599 |
| 2024-07-12 | 145.00 | 153.00 | 145.00 | 147.00 | 147.00 | 1,164,090 |
| 2024-07-11 | 148.50 | 149.00 | 146.00 | 146.50 | 146.50 | 554,569 |
| 2024-07-10 | 147.00 | 152.00 | 147.00 | 148.00 | 148.00 | 562,048 |
| 2024-07-09 | 148.50 | 149.50 | 145.00 | 147.50 | 147.50 | 871,072 |
| 2024-07-08 | 154.00 | 154.50 | 147.00 | 149.50 | 149.50 | 2,007,822 |
| 2024-07-05 | 145.00 | 152.00 | 145.00 | 151.00 | 151.00 | 1,829,209 |
| 2024-07-04 | 144.50 | 145.50 | 143.00 | 144.00 | 144.00 | 826,796 |
| 2024-07-03 | 149.50 | 150.00 | 145.50 | 147.00 | 147.00 | 1,820,112 |
| 2024-07-02 | 150.50 | 150.50 | 147.00 | 148.00 | 148.00 | 962,554 |
| 2024-07-01 | 149.00 | 153.50 | 147.00 | 149.50 | 149.50 | 1,652,309 |
| 2024-06-28 | 149.00 | 151.50 | 147.00 | 147.50 | 147.50 | 1,090,678 |
| 2024-06-27 | 149.50 | 149.50 | 146.50 | 148.00 | 148.00 | 1,233,470 |
| 2024-06-26 | 151.50 | 152.50 | 149.00 | 150.00 | 150.00 | 583,079 |
| 2024-06-25 | 151.00 | 152.00 | 145.50 | 149.50 | 149.50 | 2,292,586 |
| 2024-06-24 | 162.00 | 162.50 | 149.00 | 150.00 | 150.00 | 2,982,976 |
| 2024-06-21 | 157.00 | 165.00 | 154.00 | 161.50 | 161.50 | 2,588,636 |
| 2024-06-20 | 158.00 | 158.50 | 155.50 | 157.00 | 157.00 | 826,396 |
| 2024-06-19 | 158.00 | 159.50 | 156.50 | 157.00 | 157.00 | 719,282 |
| 2024-06-18 | 159.00 | 159.50 | 156.50 | 157.00 | 157.00 | 396,380 |
| 2024-06-17 | 161.00 | 162.00 | 156.50 | 158.00 | 158.00 | 940,229 |
| 2024-06-14 | 161.50 | 163.00 | 158.00 | 160.00 | 160.00 | 1,192,838 |
| 2024-06-13 | 163.50 | 164.50 | 159.50 | 161.00 | 161.00 | 1,356,946 |
| 2024-06-12 | 159.50 | 165.00 | 159.50 | 161.50 | 161.50 | 965,723 |
| 2024-06-11 | 160.50 | 160.50 | 156.00 | 159.00 | 159.00 | 722,746 |
| 2024-06-07 | 158.50 | 164.00 | 158.50 | 159.00 | 159.00 | 916,918 |
| 2024-06-06 | 162.50 | 164.00 | 158.00 | 159.50 | 159.50 | 2,117,301 |
| 2024-06-05 | 172.00 | 172.00 | 163.00 | 163.00 | 163.00 | 1,783,618 |
| 2024-06-04 | 170.50 | 173.50 | 167.50 | 170.00 | 170.00 | 1,541,950 |
| 2024-06-03 | 172.50 | 172.50 | 166.00 | 171.50 | 171.50 | 1,861,250 |
| 2024-05-31 | 176.00 | 180.00 | 161.50 | 169.50 | 169.50 | 4,636,208 |
| 2024-05-30 | 174.50 | 176.50 | 168.50 | 176.00 | 176.00 | 1,952,166 |
| 2024-05-29 | 175.00 | 178.50 | 173.00 | 174.50 | 174.50 | 1,278,708 |
| 2024-05-28 | 172.50 | 177.50 | 171.00 | 175.00 | 175.00 | 2,253,686 |
| 2024-05-27 | 179.50 | 186.00 | 171.00 | 172.00 | 172.00 | 7,338,965 |
| 2024-05-24 | 155.00 | 172.00 | 154.00 | 172.00 | 172.00 | 5,088,724 |
| 2024-05-23 | 156.50 | 159.00 | 153.00 | 156.50 | 156.50 | 1,981,287 |
| 2024-05-22 | 157.50 | 159.50 | 155.50 | 156.00 | 156.00 | 980,883 |
| 2024-05-21 | 158.00 | 159.50 | 155.50 | 156.00 | 156.00 | 988,532 |
| 2024-05-20 | 161.50 | 164.50 | 154.00 | 156.50 | 156.50 | 1,878,413 |
| 2024-05-17 | 164.00 | 164.00 | 158.00 | 159.00 | 159.00 | 1,328,300 |
| 2024-05-16 | 163.50 | 171.00 | 159.00 | 161.00 | 161.00 | 5,715,809 |
| 2024-05-15 | 159.00 | 162.00 | 154.50 | 161.00 | 161.00 | 2,686,443 |
| 2024-05-14 | 154.50 | 160.00 | 154.00 | 156.50 | 156.50 | 1,899,086 |
| 2024-05-13 | 153.50 | 155.50 | 152.00 | 153.00 | 153.00 | 1,059,986 |
| 2024-05-10 | 153.50 | 155.50 | 150.00 | 154.50 | 154.50 | 1,323,900 |
| 2024-05-09 | 154.50 | 162.00 | 151.50 | 152.00 | 152.00 | 4,262,022 |
| 2024-05-08 | 154.00 | 157.50 | 151.00 | 153.50 | 153.50 | 3,799,911 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 3.3000 TWD |
| 2022-07-04 | 5.3000 TWD |
| 2021-07-21 | 5.0000 TWD |
| 2020-07-09 | 5.0000 TWD |
| 2019-06-13 | 5.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.