Daxin Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 362.50 | 364.50 | 359.00 | 359.50 | 359.50 | 459,269 |
| 2025-10-23 | 357.50 | 362.50 | 357.00 | 358.00 | 358.00 | 429,183 |
| 2025-10-22 | 355.00 | 363.00 | 350.00 | 358.00 | 358.00 | 920,363 |
| 2025-10-21 | 363.00 | 365.00 | 349.50 | 352.50 | 352.50 | 2,114,572 |
| 2025-10-20 | 365.50 | 368.00 | 356.00 | 360.00 | 360.00 | 1,043,116 |
| 2025-10-17 | 374.00 | 375.00 | 361.50 | 362.00 | 362.00 | 1,407,703 |
| 2025-10-16 | 388.50 | 389.00 | 370.00 | 375.00 | 375.00 | 2,102,639 |
| 2025-10-15 | 372.50 | 387.00 | 371.00 | 386.50 | 386.50 | 873,497 |
| 2025-10-14 | 378.00 | 395.00 | 369.00 | 370.50 | 370.50 | 1,764,615 |
| 2025-10-13 | 363.00 | 380.00 | 361.00 | 375.00 | 375.00 | 1,099,087 |
| 2025-10-09 | 387.00 | 388.50 | 377.00 | 385.00 | 385.00 | 1,040,314 |
| 2025-10-08 | 389.00 | 389.00 | 379.00 | 386.00 | 386.00 | 1,033,223 |
| 2025-10-07 | 392.00 | 398.00 | 384.00 | 389.00 | 389.00 | 1,685,397 |
| 2025-10-03 | 383.50 | 390.00 | 378.00 | 386.00 | 386.00 | 1,655,407 |
| 2025-10-02 | 405.00 | 407.00 | 381.50 | 381.50 | 381.50 | 1,872,652 |
| 2025-10-01 | 400.00 | 405.00 | 395.00 | 399.00 | 399.00 | 755,024 |
| 2025-09-30 | 393.50 | 407.50 | 392.00 | 392.50 | 392.50 | 1,287,270 |
| 2025-09-29 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | 0 |
| 2025-09-26 | 400.00 | 406.50 | 382.50 | 388.50 | 388.50 | 1,776,568 |
| 2025-09-25 | 390.00 | 413.50 | 387.00 | 402.50 | 402.50 | 2,615,385 |
| 2025-09-24 | 392.50 | 407.00 | 382.00 | 390.00 | 390.00 | 2,561,481 |
| 2025-09-23 | 380.50 | 407.50 | 380.50 | 399.00 | 399.00 | 2,340,430 |
| 2025-09-22 | 383.00 | 393.50 | 375.00 | 378.50 | 378.50 | 976,177 |
| 2025-09-19 | 374.00 | 386.50 | 365.00 | 381.00 | 381.00 | 1,423,721 |
| 2025-09-18 | 381.00 | 383.50 | 367.00 | 371.50 | 371.50 | 1,251,961 |
| 2025-09-17 | 388.00 | 390.50 | 378.50 | 380.00 | 380.00 | 1,329,754 |
| 2025-09-16 | 401.00 | 401.00 | 384.00 | 390.50 | 390.50 | 1,387,773 |
| 2025-09-15 | 415.00 | 415.00 | 393.00 | 394.00 | 394.00 | 1,820,818 |
| 2025-09-12 | 410.00 | 435.50 | 408.00 | 412.50 | 412.50 | 3,492,102 |
| 2025-09-11 | 411.00 | 417.50 | 400.50 | 407.00 | 407.00 | 1,852,561 |
| 2025-09-10 | 422.00 | 424.50 | 396.50 | 407.00 | 407.00 | 3,061,871 |
| 2025-09-09 | 425.50 | 429.50 | 413.50 | 416.00 | 416.00 | 1,793,734 |
| 2025-09-08 | 431.00 | 446.00 | 421.50 | 426.00 | 426.00 | 3,730,137 |
| 2025-09-05 | 395.00 | 426.50 | 394.00 | 426.50 | 426.50 | 3,343,233 |
| 2025-09-04 | 407.00 | 414.50 | 386.00 | 388.00 | 388.00 | 2,837,511 |
| 2025-09-03 | 386.50 | 409.50 | 386.50 | 407.50 | 407.50 | 2,829,813 |
| 2025-09-02 | 393.50 | 401.00 | 375.00 | 388.50 | 388.50 | 2,995,676 |
| 2025-09-01 | 382.50 | 404.50 | 377.00 | 391.50 | 391.50 | 4,264,229 |
| 2025-08-29 | 392.00 | 409.00 | 379.50 | 382.00 | 382.00 | 4,470,229 |
| 2025-08-28 | 381.00 | 397.00 | 374.00 | 387.00 | 387.00 | 5,269,649 |
| 2025-08-27 | 358.50 | 375.00 | 344.00 | 375.00 | 375.00 | 2,860,919 |
| 2025-08-26 | 330.00 | 341.00 | 322.50 | 341.00 | 341.00 | 1,710,672 |
| 2025-08-25 | 335.00 | 339.00 | 327.00 | 330.00 | 330.00 | 2,364,041 |
| 2025-08-22 | 321.00 | 336.00 | 316.00 | 323.00 | 323.00 | 2,426,326 |
| 2025-08-21 | 333.00 | 340.50 | 320.50 | 321.00 | 321.00 | 3,494,650 |
| 2025-08-20 | 319.50 | 339.50 | 315.00 | 328.50 | 328.50 | 4,340,425 |
| 2025-08-19 | 328.50 | 334.50 | 316.50 | 327.50 | 327.50 | 3,363,981 |
| 2025-08-18 | 313.50 | 331.50 | 299.00 | 330.00 | 330.00 | 7,691,423 |
| 2025-08-15 | 277.00 | 304.50 | 276.00 | 304.50 | 304.50 | 7,624,056 |
| 2025-08-14 | 265.00 | 277.00 | 265.00 | 277.00 | 277.00 | 1,870,692 |
| 2025-08-13 | 268.00 | 272.00 | 250.00 | 252.00 | 252.00 | 2,224,540 |
| 2025-08-12 | 270.00 | 270.00 | 261.00 | 262.00 | 262.00 | 1,061,501 |
| 2025-08-11 | 271.00 | 271.00 | 260.50 | 268.00 | 268.00 | 1,231,200 |
| 2025-08-08 | 266.50 | 271.50 | 263.00 | 269.00 | 269.00 | 2,086,040 |
| 2025-08-07 | 252.50 | 268.00 | 252.50 | 268.00 | 268.00 | 4,412,489 |
| 2025-08-06 | 251.00 | 257.00 | 251.00 | 253.00 | 253.00 | 949,055 |
| 2025-08-05 | 247.50 | 252.50 | 247.50 | 251.00 | 251.00 | 633,150 |
| 2025-08-04 | 251.00 | 252.00 | 243.50 | 246.00 | 246.00 | 846,278 |
| 2025-08-01 | 251.50 | 260.00 | 251.50 | 252.50 | 252.50 | 1,545,852 |
| 2025-07-31 | 251.50 | 259.00 | 250.00 | 256.00 | 256.00 | 1,749,354 |
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.