Daxin Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 430.50 | 461.50 | 418.00 | 461.50 | 461.50 | 1,301,410 |
| 2026-04-28 | 424.50 | 433.00 | 413.50 | 428.00 | 428.00 | 667,309 |
| 2026-04-27 | 435.00 | 438.00 | 412.00 | 420.50 | 420.50 | 543,822 |
| 2026-04-24 | 449.00 | 458.50 | 422.00 | 424.00 | 424.00 | 1,155,604 |
| 2026-04-23 | 455.50 | 467.00 | 434.00 | 445.00 | 445.00 | 1,318,890 |
| 2026-04-22 | 466.00 | 499.50 | 451.00 | 453.00 | 453.00 | 1,673,689 |
| 2026-04-21 | 456.50 | 462.50 | 450.00 | 462.00 | 462.00 | 627,999 |
| 2026-04-20 | 450.00 | 462.00 | 449.00 | 456.50 | 456.50 | 911,732 |
| 2026-04-17 | 425.00 | 451.50 | 421.00 | 443.00 | 443.00 | 1,190,784 |
| 2026-04-16 | 420.00 | 430.00 | 412.00 | 429.50 | 429.50 | 1,217,708 |
| 2026-04-15 | 410.00 | 426.50 | 407.00 | 420.00 | 420.00 | 1,516,612 |
| 2026-04-14 | 406.00 | 407.00 | 397.50 | 402.50 | 402.50 | 732,654 |
| 2026-04-13 | 393.50 | 404.00 | 387.00 | 400.00 | 400.00 | 776,250 |
| 2026-04-10 | 406.50 | 411.00 | 391.00 | 396.50 | 396.50 | 949,165 |
| 2026-04-09 | 395.00 | 417.00 | 395.00 | 401.00 | 401.00 | 1,724,260 |
| 2026-04-08 | 370.00 | 392.00 | 369.50 | 392.00 | 392.00 | 1,355,528 |
| 2026-04-07 | 368.00 | 374.50 | 356.50 | 356.50 | 356.50 | 671,530 |
| 2026-04-02 | 363.00 | 372.50 | 355.00 | 357.00 | 357.00 | 1,421,176 |
| 2026-04-01 | 341.00 | 363.00 | 340.00 | 361.00 | 361.00 | 1,135,003 |
| 2026-03-31 | 341.50 | 345.00 | 328.00 | 330.00 | 330.00 | 721,448 |
| 2026-03-30 | 348.00 | 349.00 | 334.50 | 341.50 | 341.50 | 688,134 |
| 2026-03-27 | 350.50 | 356.50 | 346.00 | 356.50 | 356.50 | 656,199 |
| 2026-03-26 | 372.00 | 379.00 | 358.00 | 358.00 | 358.00 | 598,481 |
| 2026-03-25 | 369.00 | 378.00 | 364.50 | 367.00 | 367.00 | 635,341 |
| 2026-03-24 | 362.00 | 368.00 | 351.00 | 356.00 | 356.00 | 655,116 |
| 2026-03-23 | 370.00 | 374.00 | 354.00 | 355.50 | 355.50 | 789,509 |
| 2026-03-20 | 387.50 | 392.00 | 375.50 | 378.50 | 378.50 | 2,337,434 |
| 2026-03-19 | 399.50 | 406.00 | 391.00 | 392.00 | 392.00 | 960,346 |
| 2026-03-18 | 410.50 | 411.00 | 398.00 | 399.00 | 399.00 | 636,680 |
| 2026-03-17 | 404.00 | 417.00 | 397.00 | 401.50 | 401.50 | 1,315,550 |
| 2026-03-16 | 398.50 | 410.50 | 394.00 | 399.50 | 399.50 | 1,509,499 |
| 2026-03-13 | 400.00 | 404.00 | 392.50 | 394.50 | 394.50 | 1,147,286 |
| 2026-03-12 | 383.00 | 402.00 | 380.00 | 402.00 | 402.00 | 1,660,337 |
| 2026-03-11 | 378.50 | 389.50 | 375.50 | 383.00 | 383.00 | 783,095 |
| 2026-03-10 | 367.00 | 377.00 | 360.50 | 371.00 | 371.00 | 1,319,142 |
| 2026-03-09 | 356.50 | 364.50 | 353.00 | 353.00 | 353.00 | 1,479,063 |
| 2026-03-06 | 399.50 | 407.50 | 390.00 | 392.00 | 392.00 | 1,078,723 |
| 2026-03-05 | 402.00 | 410.50 | 389.50 | 400.50 | 400.50 | 1,550,173 |
| 2026-03-04 | 390.00 | 396.50 | 371.50 | 382.00 | 382.00 | 2,295,901 |
| 2026-03-03 | 397.00 | 419.00 | 386.50 | 388.00 | 388.00 | 3,223,214 |
| 2026-03-02 | 392.50 | 405.50 | 385.00 | 391.50 | 391.50 | 2,804,203 |
| 2026-02-26 | 445.00 | 448.00 | 405.00 | 424.50 | 424.50 | 3,858,389 |
| 2026-02-25 | 441.50 | 457.00 | 437.00 | 450.00 | 450.00 | 2,258,950 |
| 2026-02-24 | 405.50 | 443.50 | 405.50 | 441.00 | 441.00 | 2,331,715 |
| 2026-02-23 | 398.00 | 417.00 | 391.50 | 409.50 | 409.50 | 2,307,425 |
| 2026-02-11 | 381.00 | 396.00 | 381.00 | 388.50 | 388.50 | 2,073,568 |
| 2026-02-10 | 358.00 | 386.00 | 358.00 | 381.00 | 381.00 | 3,339,930 |
| 2026-02-09 | 356.50 | 362.50 | 348.50 | 358.50 | 358.50 | 1,009,444 |
| 2026-02-06 | 349.00 | 350.00 | 325.00 | 348.50 | 348.50 | 1,137,489 |
| 2026-02-05 | 344.00 | 368.50 | 344.00 | 350.50 | 350.50 | 1,797,158 |
| 2026-02-04 | 343.50 | 352.50 | 338.00 | 349.50 | 349.50 | 1,010,527 |
| 2026-02-03 | 334.00 | 344.00 | 328.00 | 342.00 | 342.00 | 916,475 |
| 2026-02-02 | 328.00 | 336.50 | 322.00 | 329.50 | 329.50 | 535,000 |
| 2026-01-30 | 336.50 | 336.50 | 326.50 | 329.50 | 329.50 | 624,466 |
| 2026-01-29 | 335.00 | 342.50 | 329.50 | 335.50 | 335.50 | 1,069,025 |
| 2026-01-28 | 331.00 | 338.00 | 330.00 | 334.00 | 334.00 | 895,918 |
| 2026-01-27 | 329.50 | 339.00 | 324.00 | 330.50 | 330.50 | 1,183,296 |
| 2026-01-26 | 341.00 | 343.50 | 324.50 | 328.50 | 328.50 | 1,464,106 |
| 2026-01-23 | 339.00 | 347.50 | 334.50 | 336.00 | 336.00 | 1,123,459 |
| 2026-01-22 | 349.00 | 351.50 | 334.00 | 336.50 | 336.50 | 1,290,308 |
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.