Daxin Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 247.00 | 257.50 | 241.50 | 251.50 | 251.50 | 1,713,040 |
| 2025-07-29 | 252.00 | 253.50 | 241.00 | 245.50 | 245.50 | 1,183,051 |
| 2025-07-28 | 248.00 | 255.00 | 247.00 | 249.00 | 249.00 | 1,528,037 |
| 2025-07-25 | 247.00 | 248.00 | 244.00 | 244.50 | 244.50 | 463,140 |
| 2025-07-24 | 255.00 | 256.00 | 243.50 | 247.00 | 247.00 | 1,411,662 |
| 2025-07-23 | 247.50 | 253.00 | 245.00 | 251.00 | 251.00 | 1,401,363 |
| 2025-07-22 | 245.50 | 257.50 | 242.00 | 243.00 | 243.00 | 1,972,118 |
| 2025-07-21 | 248.00 | 248.00 | 243.00 | 245.00 | 245.00 | 960,150 |
| 2025-07-18 | 257.00 | 258.50 | 241.00 | 245.00 | 245.00 | 4,228,153 |
| 2025-07-17 | 247.00 | 263.00 | 246.00 | 253.50 | 253.50 | 3,421,132 |
| 2025-07-16 | 244.50 | 252.00 | 244.00 | 245.00 | 245.00 | 1,703,212 |
| 2025-07-15 | 244.50 | 249.50 | 239.00 | 241.50 | 241.50 | 1,191,129 |
| 2025-07-14 | 244.50 | 249.00 | 242.50 | 243.00 | 243.00 | 624,217 |
| 2025-07-11 | 247.00 | 248.50 | 238.00 | 244.00 | 244.00 | 966,285 |
| 2025-07-10 | 252.00 | 253.50 | 245.00 | 245.00 | 245.00 | 1,158,533 |
| 2025-07-09 | 247.00 | 252.50 | 244.00 | 250.50 | 250.50 | 950,032 |
| 2025-07-08 | 251.00 | 252.50 | 245.00 | 245.50 | 245.50 | 1,102,448 |
| 2025-07-07 | 252.50 | 259.00 | 248.00 | 251.00 | 251.00 | 1,094,204 |
| 2025-07-04 | 260.00 | 262.50 | 254.50 | 254.50 | 254.50 | 774,288 |
| 2025-07-03 | 267.00 | 268.50 | 257.00 | 259.50 | 259.50 | 1,410,687 |
| 2025-07-02 | 264.50 | 267.50 | 263.00 | 265.00 | 265.00 | 574,010 |
| 2025-07-01 | 268.50 | 274.50 | 261.50 | 264.50 | 264.50 | 1,858,712 |
| 2025-06-30 | 274.00 | 276.00 | 267.00 | 268.00 | 268.00 | 1,074,527 |
| 2025-06-27 | 282.00 | 283.00 | 268.50 | 274.00 | 274.00 | 1,849,025 |
| 2025-06-26 | 287.00 | 293.50 | 279.50 | 281.50 | 281.50 | 1,954,289 |
| 2025-06-25 | 280.00 | 288.00 | 276.00 | 287.00 | 287.00 | 2,731,657 |
| 2025-06-24 | 271.50 | 283.00 | 268.00 | 280.50 | 280.50 | 3,886,711 |
| 2025-06-23 | 259.00 | 269.00 | 257.00 | 265.50 | 265.50 | 1,229,287 |
| 2025-06-20 | 277.50 | 279.00 | 262.50 | 264.00 | 264.00 | 2,939,737 |
| 2025-06-19 | 256.50 | 280.50 | 253.00 | 275.00 | 275.00 | 4,626,629 |
| 2025-06-18 | 259.50 | 262.00 | 253.00 | 257.50 | 257.50 | 1,660,295 |
| 2025-06-17 | 267.00 | 270.00 | 256.00 | 259.50 | 259.50 | 2,764,326 |
| 2025-06-16 | 261.00 | 270.00 | 261.00 | 264.50 | 264.50 | 2,499,439 |
| 2025-06-13 | 260.00 | 266.00 | 254.00 | 264.50 | 264.50 | 2,465,688 |
| 2025-06-12 | 261.00 | 264.00 | 257.00 | 262.50 | 262.50 | 1,659,216 |
| 2025-06-11 | 253.00 | 262.50 | 246.50 | 261.00 | 261.00 | 3,073,837 |
| 2025-06-10 | 242.00 | 255.50 | 241.00 | 255.50 | 255.50 | 3,021,328 |
| 2025-06-09 | 238.00 | 241.50 | 235.50 | 240.50 | 240.50 | 1,499,216 |
| 2025-06-06 | 234.50 | 238.00 | 229.00 | 238.00 | 238.00 | 1,549,387 |
| 2025-06-05 | 230.50 | 236.50 | 229.50 | 235.00 | 235.00 | 3,061,160 |
| 2025-06-04 | 231.50 | 238.00 | 227.00 | 230.50 | 230.50 | 6,366,201 |
| 2025-06-03 | 210.00 | 230.00 | 210.00 | 230.00 | 230.00 | 4,702,266 |
| 2025-06-02 | 207.00 | 209.50 | 203.00 | 209.50 | 209.50 | 1,206,065 |
| 2025-05-29 | 216.00 | 216.50 | 208.50 | 209.50 | 209.50 | 1,972,628 |
| 2025-05-28 | 209.50 | 216.50 | 204.50 | 213.50 | 213.50 | 2,880,119 |
| 2025-05-27 | 205.00 | 213.00 | 204.00 | 206.00 | 206.00 | 2,917,710 |
| 2025-05-26 | 202.50 | 215.00 | 200.50 | 208.00 | 203.00 | 3,038,408 |
| 2025-05-23 | 192.00 | 206.00 | 192.00 | 201.50 | 196.66 | 2,808,658 |
| 2025-05-22 | 190.00 | 193.50 | 188.50 | 190.00 | 185.43 | 970,020 |
| 2025-05-21 | 185.00 | 196.00 | 185.00 | 192.00 | 187.38 | 2,169,523 |
| 2025-05-20 | 184.50 | 186.00 | 181.50 | 184.00 | 184.00 | 544,185 |
| 2025-05-19 | 184.50 | 187.50 | 181.00 | 181.50 | 181.50 | 970,712 |
| 2025-05-16 | 189.50 | 192.50 | 184.50 | 186.00 | 186.00 | 1,140,071 |
| 2025-05-15 | 188.00 | 192.50 | 183.50 | 189.50 | 189.50 | 1,632,504 |
| 2025-05-14 | 183.00 | 187.50 | 181.00 | 184.50 | 184.50 | 1,344,247 |
| 2025-05-13 | 182.00 | 183.00 | 176.50 | 179.00 | 179.00 | 852,056 |
| 2025-05-12 | 171.00 | 183.00 | 171.00 | 178.00 | 178.00 | 1,105,161 |
| 2025-05-09 | 167.50 | 170.00 | 166.50 | 167.50 | 167.50 | 262,000 |
| 2025-05-08 | 165.00 | 168.00 | 165.00 | 167.50 | 167.50 | 246,100 |
| 2025-05-07 | 166.00 | 167.50 | 162.50 | 164.50 | 164.50 | 320,000 |
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.