Daxin Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 350.50 | 355.00 | 344.50 | 345.00 | 345.00 | 672,424 |
| 2026-01-20 | 351.50 | 355.50 | 349.00 | 354.00 | 354.00 | 455,010 |
| 2026-01-19 | 355.50 | 364.00 | 348.00 | 350.50 | 350.50 | 1,176,155 |
| 2026-01-16 | 370.50 | 372.00 | 355.00 | 355.50 | 355.50 | 1,301,084 |
| 2026-01-15 | 365.50 | 366.00 | 359.00 | 365.00 | 365.00 | 542,306 |
| 2026-01-14 | 369.00 | 370.00 | 360.00 | 365.00 | 365.00 | 869,382 |
| 2026-01-13 | 357.50 | 373.00 | 352.00 | 369.00 | 369.00 | 1,651,752 |
| 2026-01-12 | 366.00 | 369.50 | 355.50 | 356.00 | 356.00 | 1,517,538 |
| 2026-01-09 | 370.50 | 378.00 | 362.00 | 365.00 | 365.00 | 1,258,235 |
| 2026-01-08 | 362.50 | 385.50 | 360.50 | 369.50 | 369.50 | 2,298,240 |
| 2026-01-07 | 370.00 | 374.50 | 360.50 | 361.50 | 361.50 | 1,440,364 |
| 2026-01-06 | 390.00 | 392.00 | 365.50 | 369.00 | 369.00 | 2,937,882 |
| 2026-01-05 | 401.50 | 410.00 | 382.50 | 385.50 | 385.50 | 5,207,268 |
| 2026-01-02 | 351.50 | 381.50 | 351.50 | 381.50 | 381.50 | 1,902,499 |
| 2025-12-31 | 338.50 | 353.50 | 338.00 | 347.00 | 347.00 | 1,231,276 |
| 2025-12-30 | 339.00 | 339.00 | 331.00 | 334.00 | 334.00 | 376,017 |
| 2025-12-29 | 338.50 | 345.00 | 335.00 | 338.00 | 338.00 | 379,120 |
| 2025-12-26 | 342.50 | 344.50 | 334.50 | 337.00 | 337.00 | 246,050 |
| 2025-12-24 | 350.00 | 351.00 | 337.00 | 340.00 | 340.00 | 516,510 |
| 2025-12-23 | 347.00 | 350.00 | 342.00 | 345.00 | 345.00 | 455,180 |
| 2025-12-22 | 346.00 | 351.00 | 339.50 | 341.00 | 341.00 | 936,350 |
| 2025-12-19 | 320.00 | 342.00 | 320.00 | 339.50 | 339.50 | 994,226 |
| 2025-12-18 | 317.00 | 323.50 | 314.00 | 316.00 | 316.00 | 518,027 |
| 2025-12-17 | 328.00 | 330.00 | 318.00 | 318.50 | 318.50 | 730,282 |
| 2025-12-16 | 336.00 | 339.50 | 326.00 | 326.00 | 326.00 | 607,265 |
| 2025-12-15 | 339.00 | 343.00 | 333.50 | 339.50 | 339.50 | 910,229 |
| 2025-12-12 | 332.00 | 355.00 | 332.00 | 345.00 | 345.00 | 1,427,052 |
| 2025-12-11 | 330.50 | 335.50 | 325.50 | 326.00 | 326.00 | 778,159 |
| 2025-12-10 | 328.00 | 332.00 | 325.00 | 325.00 | 325.00 | 281,242 |
| 2025-12-09 | 326.00 | 330.50 | 322.50 | 327.50 | 327.50 | 363,028 |
| 2025-12-08 | 329.00 | 329.50 | 322.00 | 325.00 | 325.00 | 488,616 |
| 2025-12-05 | 329.00 | 334.00 | 327.00 | 330.50 | 330.50 | 422,300 |
| 2025-12-04 | 334.50 | 337.50 | 330.00 | 330.50 | 330.50 | 352,281 |
| 2025-12-03 | 337.50 | 342.50 | 333.50 | 333.50 | 333.50 | 334,317 |
| 2025-12-02 | 335.00 | 344.00 | 330.50 | 334.00 | 334.00 | 576,000 |
| 2025-12-01 | 337.00 | 342.50 | 328.00 | 328.50 | 328.50 | 516,720 |
| 2025-11-28 | 345.00 | 352.00 | 336.50 | 337.00 | 337.00 | 710,177 |
| 2025-11-27 | 335.00 | 346.50 | 335.00 | 341.50 | 341.50 | 470,030 |
| 2025-11-26 | 320.00 | 340.50 | 320.00 | 335.00 | 335.00 | 756,043 |
| 2025-11-25 | 316.50 | 319.00 | 316.00 | 318.00 | 318.00 | 264,027 |
| 2025-11-24 | 313.50 | 315.00 | 308.00 | 313.00 | 313.00 | 369,180 |
| 2025-11-21 | 313.00 | 314.00 | 307.00 | 311.00 | 311.00 | 683,116 |
| 2025-11-20 | 325.00 | 325.50 | 313.00 | 317.00 | 317.00 | 1,444,122 |
| 2025-11-19 | 318.50 | 325.50 | 312.00 | 315.50 | 315.50 | 1,319,291 |
| 2025-11-18 | 329.00 | 334.50 | 316.50 | 317.00 | 317.00 | 1,467,489 |
| 2025-11-17 | 346.50 | 350.50 | 333.50 | 333.50 | 333.50 | 557,109 |
| 2025-11-14 | 339.00 | 347.00 | 336.50 | 344.00 | 344.00 | 755,351 |
| 2025-11-13 | 350.50 | 351.50 | 342.50 | 344.50 | 344.50 | 1,166,011 |
| 2025-11-12 | 362.50 | 368.50 | 352.00 | 353.00 | 353.00 | 889,641 |
| 2025-11-11 | 365.00 | 369.50 | 360.50 | 362.50 | 362.50 | 588,214 |
| 2025-11-10 | 367.50 | 371.00 | 357.50 | 362.00 | 362.00 | 792,142 |
| 2025-11-07 | 380.00 | 381.00 | 365.00 | 367.50 | 367.50 | 1,264,233 |
| 2025-11-06 | 385.00 | 389.50 | 379.50 | 384.50 | 384.50 | 895,209 |
| 2025-11-05 | 370.00 | 385.00 | 361.00 | 383.00 | 383.00 | 1,172,315 |
| 2025-11-04 | 383.00 | 387.00 | 374.50 | 377.00 | 377.00 | 694,263 |
| 2025-11-03 | 383.50 | 387.00 | 375.00 | 381.50 | 381.50 | 637,261 |
| 2025-10-31 | 368.50 | 393.00 | 365.00 | 381.50 | 381.50 | 1,364,801 |
| 2025-10-30 | 375.50 | 378.00 | 366.50 | 368.50 | 368.50 | 724,659 |
| 2025-10-29 | 369.50 | 380.00 | 369.50 | 375.00 | 375.00 | 1,191,142 |
| 2025-10-28 | 363.00 | 368.00 | 359.00 | 364.00 | 364.00 | 719,695 |
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.