Daxin Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	110.00	111.00	107.50	107.50	107.50	1,384,751
2024-01-29	110.50	112.00	107.00	109.50	109.50	2,640,524
2024-01-26	110.50	110.50	107.50	108.00	108.00	2,157,199
2024-01-25	109.00	110.50	106.00	107.50	107.50	3,449,194
2024-01-24	109.50	118.00	107.00	109.00	109.00	11,062,933
2024-01-23	99.100	108.00	99.100	108.00	108.00	4,155,440
2024-01-22	97.000	98.900	97.000	98.300	98.300	385,205
2024-01-19	96.600	97.100	95.500	97.000	97.000	376,925
2024-01-18	96.700	98.300	95.400	95.900	95.900	406,188
2024-01-17	97.100	100.00	96.200	96.500	96.500	651,764
2024-01-16	100.00	100.00	97.200	98.300	98.300	528,473
2024-01-15	99.000	99.900	98.400	99.700	99.700	251,490
2024-01-12	98.400	99.400	97.600	97.800	97.800	306,800
2024-01-11	98.200	99.300	96.200	98.500	98.500	640,568
2024-01-10	99.800	99.800	98.200	98.400	98.400	543,402
2024-01-09	102.00	102.50	99.000	100.00	100.00	509,215
2024-01-08	100.50	102.50	100.50	101.00	101.00	485,144
2024-01-05	98.400	103.00	98.400	102.50	102.50	649,524
2024-01-04	101.50	101.50	98.400	98.400	98.400	917,096
2024-01-03	105.50	106.00	101.50	101.50	101.50	1,813,078
2024-01-02	99.300	106.00	99.000	103.50	103.50	2,047,316
2023-12-29	98.500	100.50	98.000	99.300	99.300	293,772
2023-12-28	99.900	100.50	98.400	98.800	98.800	293,271
2023-12-27	97.100	101.50	97.100	99.900	99.900	969,956
2023-12-26	94.700	99.300	94.400	97.000	97.000	752,106
2023-12-25	94.300	95.700	94.300	94.700	94.700	202,907
2023-12-22	94.000	94.700	94.000	94.300	94.300	118,545
2023-12-21	94.000	95.500	93.800	93.900	93.900	330,718
2023-12-20	94.500	96.000	94.500	95.000	95.000	353,786
2023-12-19	96.200	96.700	93.800	94.700	94.700	635,243
2023-12-18	98.500	98.500	96.000	96.000	96.000	734,928
2023-12-15	99.300	101.50	98.100	98.100	98.100	1,015,603
2023-12-14	98.200	102.50	97.300	98.600	98.600	2,221,564
2023-12-13	93.900	95.200	93.800	94.100	94.100	293,430
2023-12-12	94.800	95.100	93.400	93.500	93.500	471,599
2023-12-11	94.500	96.200	94.000	94.800	94.800	333,145
2023-12-08	95.400	96.000	94.000	94.400	94.400	379,723
2023-12-07	96.000	97.600	95.200	95.200	95.200	614,423
2023-12-06	97.500	98.000	95.200	97.000	97.000	630,320
2023-12-05	100.00	100.00	98.200	98.300	98.300	502,081
2023-12-04	102.50	103.00	100.00	100.50	100.50	416,416
2023-12-01	102.50	103.00	102.50	102.50	102.50	243,732
2023-11-30	102.00	103.00	101.00	102.50	102.50	419,250
2023-11-29	102.00	102.00	100.00	101.50	101.50	318,666
2023-11-28	100.00	102.00	100.00	101.00	101.00	375,165
2023-11-27	99.800	102.50	99.800	100.00	100.00	358,850
2023-11-24	99.900	103.00	99.800	99.800	99.800	542,716
2023-11-23	100.50	102.00	99.500	99.700	99.700	488,165
2023-11-22	98.000	101.00	98.000	100.00	100.00	772,819
2023-11-21	98.100	99.300	97.600	98.200	98.200	516,134
2023-11-20	97.600	99.100	97.200	98.000	98.000	317,601
2023-11-17	97.700	98.600	97.000	97.600	97.600	645,782
2023-11-16	95.400	98.100	95.400	97.500	97.500	787,116
2023-11-15	95.200	96.000	94.800	95.300	95.300	460,677
2023-11-14	94.200	95.100	93.800	94.600	94.600	408,096
2023-11-13	93.400	94.200	92.500	94.100	94.100	334,838
2023-11-10	93.100	93.800	91.700	92.200	92.200	483,763
2023-11-09	93.800	95.600	93.300	93.300	93.300	477,761
2023-11-08	94.300	94.700	93.200	93.400	93.400	399,945
2023-11-07	95.000	95.000	93.500	94.300	94.300	195,571

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.