Daxin Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 336.00 | 338.00 | 329.50 | 329.50 | 329.50 | 257,375 |
| 2026-07-23 | 346.00 | 346.00 | 337.00 | 340.50 | 340.50 | 203,058 |
| 2026-07-22 | 350.00 | 351.50 | 339.00 | 339.00 | 339.00 | 276,247 |
| 2026-07-21 | 335.50 | 347.00 | 333.00 | 342.50 | 342.50 | 212,081 |
| 2026-07-20 | 348.00 | 352.00 | 329.00 | 333.00 | 333.00 | 336,515 |
| 2026-07-17 | 350.00 | 358.00 | 343.50 | 344.00 | 344.00 | 454,553 |
| 2026-07-16 | 379.00 | 379.00 | 364.00 | 364.00 | 364.00 | 314,700 |
| 2026-07-15 | 374.00 | 381.50 | 368.50 | 376.00 | 376.00 | 324,452 |
| 2026-07-14 | 372.50 | 372.50 | 347.50 | 364.50 | 364.50 | 581,442 |
| 2026-07-13 | 389.50 | 392.50 | 366.50 | 369.50 | 369.50 | 514,097 |
| 2026-07-10 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | 0 |
| 2026-07-09 | 380.50 | 386.50 | 380.50 | 380.50 | 380.50 | 248,111 |
| 2026-07-08 | 382.50 | 396.00 | 376.00 | 380.00 | 380.00 | 434,566 |
| 2026-07-07 | 416.00 | 416.50 | 379.50 | 379.50 | 379.50 | 665,575 |
| 2026-07-06 | 417.00 | 429.50 | 410.50 | 411.00 | 411.00 | 683,666 |
| 2026-07-03 | 393.00 | 408.00 | 393.00 | 402.00 | 402.00 | 356,248 |
| 2026-07-02 | 393.00 | 402.00 | 389.00 | 397.50 | 397.50 | 235,151 |
| 2026-07-01 | 392.50 | 399.50 | 390.00 | 398.00 | 398.00 | 342,226 |
| 2026-06-30 | 398.50 | 401.50 | 388.00 | 390.50 | 390.50 | 421,271 |
| 2026-06-29 | 386.00 | 399.00 | 378.50 | 391.00 | 391.00 | 370,334 |
| 2026-06-26 | 383.00 | 398.50 | 376.00 | 377.50 | 377.50 | 529,521 |
| 2026-06-25 | 385.50 | 392.50 | 383.50 | 384.00 | 384.00 | 284,134 |
| 2026-06-24 | 384.00 | 391.50 | 379.00 | 389.50 | 389.50 | 412,764 |
| 2026-06-23 | 403.00 | 403.00 | 385.00 | 385.00 | 385.00 | 375,081 |
| 2026-06-22 | 400.00 | 405.50 | 396.00 | 400.00 | 400.00 | 345,309 |
| 2026-06-18 | 385.50 | 401.50 | 385.00 | 396.00 | 396.00 | 562,129 |
| 2026-06-17 | 389.00 | 389.00 | 378.50 | 382.50 | 382.50 | 284,610 |
| 2026-06-16 | 393.50 | 395.00 | 388.50 | 388.50 | 388.50 | 211,164 |
| 2026-06-15 | 396.00 | 398.00 | 386.00 | 389.00 | 389.00 | 453,244 |
| 2026-06-12 | 392.00 | 393.00 | 387.00 | 390.50 | 390.50 | 227,150 |
| 2026-06-11 | 383.50 | 388.50 | 368.50 | 381.00 | 381.00 | 428,050 |
| 2026-06-10 | 388.50 | 407.00 | 383.50 | 384.00 | 384.00 | 578,330 |
| 2026-06-09 | 391.00 | 404.00 | 383.00 | 391.50 | 391.50 | 568,030 |
| 2026-06-08 | 365.00 | 392.00 | 365.00 | 389.00 | 389.00 | 732,596 |
| 2026-06-05 | 392.00 | 405.50 | 378.50 | 403.50 | 403.50 | 797,443 |
| 2026-06-04 | 399.00 | 401.00 | 390.00 | 391.00 | 391.00 | 531,607 |
| 2026-06-03 | 409.50 | 411.00 | 398.50 | 399.00 | 399.00 | 558,347 |
| 2026-06-02 | 412.50 | 412.50 | 396.50 | 403.00 | 403.00 | 751,704 |
| 2026-06-01 | 411.00 | 415.00 | 406.00 | 412.50 | 412.50 | 391,224 |
| 2026-05-29 | 415.00 | 418.00 | 406.00 | 409.00 | 409.00 | 631,131 |
| 2026-05-28 | 426.00 | 434.50 | 406.50 | 411.50 | 411.50 | 804,534 |
| 2026-05-27 | 445.00 | 449.00 | 423.00 | 426.00 | 426.00 | 724,216 |
| 2026-05-26 | 450.50 | 461.00 | 433.00 | 439.00 | 439.00 | 1,004,151 |
| 2026-05-25 | 448.50 | 458.00 | 437.00 | 449.50 | 449.50 | 1,004,389 |
| 2026-05-22 | 420.00 | 451.00 | 420.00 | 443.50 | 443.50 | 1,227,679 |
| 2026-05-21 | 412.00 | 424.00 | 409.50 | 414.50 | 414.50 | 702,340 |
| 2026-05-20 | 400.50 | 414.50 | 397.00 | 402.00 | 402.00 | 540,342 |
| 2026-05-19 | 406.00 | 412.00 | 395.50 | 397.50 | 397.50 | 516,142 |
| 2026-05-18 | 399.50 | 414.50 | 383.00 | 404.50 | 404.50 | 643,264 |
| 2026-05-15 | 421.00 | 422.00 | 398.00 | 399.00 | 399.00 | 910,024 |
| 2026-05-14 | 417.50 | 424.50 | 412.00 | 418.00 | 418.00 | 559,205 |
| 2026-05-13 | 426.50 | 428.00 | 412.00 | 415.50 | 415.50 | 673,517 |
| 2026-05-12 | 422.00 | 445.00 | 414.50 | 433.00 | 433.00 | 1,586,517 |
| 2026-05-11 | 412.00 | 424.50 | 403.50 | 414.50 | 414.50 | 754,313 |
| 2026-05-08 | 396.50 | 424.50 | 396.50 | 408.00 | 408.00 | 1,077,472 |
| 2026-05-07 | 420.00 | 420.50 | 394.00 | 398.50 | 398.50 | 1,179,313 |
| 2026-05-06 | 432.50 | 433.50 | 400.00 | 413.50 | 413.50 | 1,015,317 |
| 2026-05-05 | 434.00 | 434.00 | 422.00 | 428.50 | 428.50 | 518,791 |
| 2026-05-04 | 451.00 | 452.00 | 431.50 | 433.50 | 433.50 | 658,676 |
| 2026-04-30 | 464.00 | 467.50 | 440.50 | 444.50 | 444.50 | 1,030,320 |
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.