Daxin Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 160.00 | 168.50 | 158.50 | 166.00 | 166.00 | 657,034 |
| 2025-05-05 | 171.00 | 171.00 | 157.00 | 160.50 | 160.50 | 991,125 |
| 2025-05-02 | 167.50 | 172.50 | 167.50 | 169.50 | 169.50 | 653,287 |
| 2025-04-30 | 165.50 | 168.00 | 164.00 | 165.00 | 165.00 | 480,502 |
| 2025-04-29 | 164.00 | 166.00 | 161.50 | 165.50 | 165.50 | 550,372 |
| 2025-04-28 | 165.00 | 166.00 | 162.00 | 164.00 | 164.00 | 455,955 |
| 2025-04-25 | 163.00 | 165.50 | 161.50 | 163.00 | 163.00 | 782,854 |
| 2025-04-24 | 159.50 | 161.50 | 156.50 | 156.50 | 156.50 | 446,406 |
| 2025-04-23 | 155.00 | 162.50 | 153.50 | 159.50 | 159.50 | 758,717 |
| 2025-04-22 | 151.00 | 155.00 | 148.00 | 148.50 | 148.50 | 605,352 |
| 2025-04-21 | 158.00 | 159.00 | 152.00 | 153.00 | 153.00 | 596,586 |
| 2025-04-18 | 162.50 | 163.50 | 158.00 | 159.00 | 159.00 | 523,901 |
| 2025-04-17 | 157.50 | 162.00 | 156.00 | 160.50 | 160.50 | 509,483 |
| 2025-04-16 | 160.50 | 164.50 | 157.50 | 157.50 | 157.50 | 766,255 |
| 2025-04-15 | 161.00 | 166.00 | 157.50 | 163.50 | 163.50 | 924,276 |
| 2025-04-14 | 155.00 | 160.50 | 153.00 | 157.00 | 157.00 | 1,740,164 |
| 2025-04-11 | 138.50 | 151.00 | 131.00 | 150.50 | 150.50 | 2,032,008 |
| 2025-04-10 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 130,566 |
| 2025-04-09 | 139.00 | 139.00 | 126.00 | 126.00 | 126.00 | 2,456,393 |
| 2025-04-08 | 139.50 | 144.00 | 139.50 | 140.00 | 140.00 | 2,569,342 |
| 2025-04-07 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 185,595 |
| 2025-04-02 | 171.00 | 172.50 | 168.00 | 172.00 | 172.00 | 431,888 |
| 2025-04-01 | 166.00 | 171.50 | 163.00 | 171.00 | 171.00 | 842,866 |
| 2025-03-31 | 167.00 | 169.50 | 158.50 | 164.00 | 164.00 | 2,670,122 |
| 2025-03-28 | 188.00 | 188.00 | 173.00 | 176.00 | 176.00 | 2,171,350 |
| 2025-03-27 | 186.50 | 192.50 | 184.00 | 189.00 | 189.00 | 621,553 |
| 2025-03-26 | 190.00 | 191.50 | 186.00 | 188.00 | 188.00 | 625,437 |
| 2025-03-25 | 188.00 | 192.50 | 186.50 | 189.00 | 189.00 | 934,939 |
| 2025-03-24 | 188.00 | 190.00 | 185.50 | 185.50 | 185.50 | 640,786 |
| 2025-03-21 | 190.50 | 190.50 | 187.00 | 188.00 | 188.00 | 519,316 |
| 2025-03-20 | 191.00 | 192.50 | 188.50 | 190.50 | 190.50 | 780,308 |
| 2025-03-19 | 196.50 | 196.50 | 187.00 | 188.50 | 188.50 | 1,450,758 |
| 2025-03-18 | 192.50 | 198.50 | 192.50 | 196.00 | 196.00 | 1,036,520 |
| 2025-03-17 | 203.50 | 204.50 | 191.00 | 192.00 | 192.00 | 1,589,560 |
| 2025-03-14 | 204.00 | 204.00 | 197.00 | 201.00 | 201.00 | 697,828 |
| 2025-03-13 | 212.50 | 213.50 | 200.50 | 200.50 | 200.50 | 1,095,974 |
| 2025-03-12 | 214.00 | 218.50 | 208.00 | 208.00 | 208.00 | 839,589 |
| 2025-03-11 | 207.50 | 214.50 | 204.50 | 212.50 | 212.50 | 1,322,200 |
| 2025-03-10 | 221.00 | 222.00 | 214.00 | 215.00 | 215.00 | 1,085,280 |
| 2025-03-07 | 219.50 | 225.50 | 217.50 | 219.00 | 219.00 | 1,690,251 |
| 2025-03-06 | 225.50 | 228.00 | 218.50 | 220.00 | 220.00 | 2,649,266 |
| 2025-03-05 | 222.00 | 226.50 | 217.00 | 220.00 | 220.00 | 3,070,154 |
| 2025-03-04 | 215.00 | 219.00 | 205.00 | 216.50 | 216.50 | 3,516,970 |
| 2025-03-03 | 213.00 | 225.50 | 211.00 | 216.00 | 216.00 | 3,854,792 |
| 2025-02-27 | 218.00 | 229.00 | 213.50 | 215.50 | 215.50 | 5,320,867 |
| 2025-02-26 | 198.00 | 214.00 | 198.00 | 210.00 | 210.00 | 3,279,165 |
| 2025-02-25 | 199.00 | 200.50 | 194.00 | 197.00 | 197.00 | 1,166,089 |
| 2025-02-24 | 204.50 | 205.00 | 199.00 | 201.50 | 201.50 | 1,125,539 |
| 2025-02-21 | 200.00 | 205.50 | 195.00 | 204.00 | 204.00 | 1,545,470 |
| 2025-02-20 | 196.50 | 207.50 | 195.50 | 200.00 | 200.00 | 3,340,123 |
| 2025-02-19 | 191.00 | 198.00 | 188.50 | 195.50 | 195.50 | 1,626,139 |
| 2025-02-18 | 190.00 | 193.00 | 187.00 | 189.50 | 189.50 | 1,102,717 |
| 2025-02-17 | 183.00 | 190.00 | 182.50 | 188.50 | 188.50 | 765,792 |
| 2025-02-14 | 191.50 | 191.50 | 181.50 | 183.50 | 183.50 | 1,084,156 |
| 2025-02-13 | 185.00 | 191.00 | 183.50 | 187.50 | 187.50 | 1,028,113 |
| 2025-02-12 | 182.00 | 187.50 | 182.00 | 185.00 | 185.00 | 1,155,523 |
| 2025-02-11 | 183.50 | 185.00 | 178.50 | 181.50 | 181.50 | 1,571,427 |
| 2025-02-10 | 189.00 | 189.50 | 181.50 | 182.00 | 182.00 | 1,871,144 |
| 2025-02-07 | 191.00 | 192.00 | 187.50 | 190.50 | 190.50 | 1,170,685 |
| 2025-02-06 | 190.50 | 194.00 | 189.50 | 190.50 | 190.50 | 1,448,982 |
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.