Daxin Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 194.00 | 196.00 | 188.50 | 189.50 | 189.50 | 2,254,647 |
| 2025-02-04 | 217.50 | 217.50 | 194.00 | 194.00 | 194.00 | 2,766,910 |
| 2025-02-03 | 212.50 | 222.50 | 212.00 | 215.50 | 215.50 | 1,646,287 |
| 2025-01-22 | 225.50 | 227.50 | 220.00 | 225.00 | 225.00 | 3,442,765 |
| 2025-01-21 | 212.00 | 229.50 | 209.50 | 225.50 | 225.50 | 6,490,317 |
| 2025-01-20 | 205.00 | 212.00 | 202.50 | 209.00 | 209.00 | 1,593,350 |
| 2025-01-17 | 211.00 | 211.00 | 202.50 | 203.00 | 203.00 | 1,054,329 |
| 2025-01-16 | 210.50 | 213.50 | 205.50 | 209.00 | 209.00 | 2,042,389 |
| 2025-01-15 | 205.00 | 205.50 | 199.00 | 204.00 | 204.00 | 1,870,848 |
| 2025-01-14 | 192.00 | 205.00 | 191.00 | 204.50 | 204.50 | 2,282,694 |
| 2025-01-13 | 191.50 | 198.00 | 186.00 | 191.50 | 191.50 | 1,148,405 |
| 2025-01-10 | 198.00 | 201.50 | 193.50 | 193.50 | 193.50 | 986,895 |
| 2025-01-09 | 204.00 | 206.00 | 198.00 | 198.00 | 198.00 | 1,339,940 |
| 2025-01-08 | 205.00 | 210.50 | 203.00 | 204.00 | 204.00 | 1,452,097 |
| 2025-01-07 | 208.50 | 213.50 | 205.50 | 207.00 | 207.00 | 1,832,956 |
| 2025-01-06 | 210.00 | 215.00 | 205.50 | 210.00 | 210.00 | 4,270,142 |
| 2025-01-03 | 197.50 | 206.00 | 196.00 | 198.00 | 198.00 | 2,775,110 |
| 2025-01-02 | 189.50 | 203.00 | 187.00 | 195.00 | 195.00 | 1,880,701 |
| 2024-12-31 | 185.00 | 190.00 | 184.00 | 190.00 | 190.00 | 601,469 |
| 2024-12-30 | 188.00 | 190.50 | 184.50 | 185.00 | 185.00 | 670,649 |
| 2024-12-27 | 196.00 | 196.50 | 188.00 | 188.50 | 188.50 | 1,249,122 |
| 2024-12-26 | 198.50 | 199.00 | 195.00 | 197.00 | 197.00 | 604,800 |
| 2024-12-25 | 194.00 | 198.00 | 191.00 | 197.00 | 197.00 | 855,062 |
| 2024-12-24 | 193.50 | 198.00 | 192.50 | 193.50 | 193.50 | 759,343 |
| 2024-12-23 | 189.00 | 194.00 | 189.00 | 193.00 | 193.00 | 677,932 |
| 2024-12-20 | 190.50 | 193.00 | 187.00 | 187.00 | 187.00 | 971,433 |
| 2024-12-19 | 189.00 | 196.00 | 185.00 | 192.50 | 192.50 | 1,156,871 |
| 2024-12-18 | 194.00 | 197.00 | 186.00 | 192.00 | 192.00 | 2,616,766 |
| 2024-12-17 | 192.00 | 196.00 | 188.00 | 193.00 | 193.00 | 1,256,855 |
| 2024-12-16 | 207.50 | 210.00 | 189.50 | 191.00 | 191.00 | 2,180,431 |
| 2024-12-13 | 205.00 | 207.00 | 200.50 | 207.00 | 207.00 | 948,695 |
| 2024-12-12 | 205.50 | 212.50 | 203.50 | 204.50 | 204.50 | 939,056 |
| 2024-12-11 | 206.00 | 207.50 | 201.50 | 203.50 | 203.50 | 1,155,298 |
| 2024-12-10 | 209.00 | 214.50 | 206.50 | 207.50 | 207.50 | 795,104 |
| 2024-12-09 | 212.00 | 213.00 | 207.00 | 211.00 | 211.00 | 666,302 |
| 2024-12-06 | 211.00 | 216.00 | 209.00 | 210.50 | 210.50 | 1,014,455 |
| 2024-12-05 | 217.00 | 217.50 | 206.00 | 209.00 | 209.00 | 1,853,121 |
| 2024-12-04 | 203.00 | 215.00 | 203.00 | 213.50 | 213.50 | 2,019,203 |
| 2024-12-03 | 201.00 | 205.50 | 198.50 | 203.00 | 203.00 | 1,274,638 |
| 2024-12-02 | 207.00 | 208.00 | 193.50 | 198.50 | 198.50 | 3,152,824 |
| 2024-11-29 | 202.00 | 209.00 | 198.50 | 204.50 | 204.50 | 2,237,925 |
| 2024-11-28 | 224.00 | 226.50 | 204.50 | 204.50 | 204.50 | 4,023,760 |
| 2024-11-27 | 235.50 | 236.00 | 225.00 | 227.00 | 227.00 | 1,046,996 |
| 2024-11-26 | 236.00 | 241.50 | 233.50 | 235.00 | 235.00 | 1,067,850 |
| 2024-11-25 | 237.50 | 246.00 | 236.00 | 239.00 | 239.00 | 2,744,047 |
| 2024-11-22 | 237.50 | 239.00 | 233.00 | 235.00 | 235.00 | 1,051,013 |
| 2024-11-21 | 231.50 | 241.00 | 228.50 | 235.00 | 235.00 | 1,385,712 |
| 2024-11-20 | 234.50 | 237.50 | 227.50 | 231.50 | 231.50 | 1,690,359 |
| 2024-11-19 | 217.00 | 234.50 | 214.00 | 233.50 | 233.50 | 2,419,700 |
| 2024-11-18 | 229.00 | 229.00 | 215.00 | 215.00 | 215.00 | 1,577,978 |
| 2024-11-15 | 231.50 | 232.50 | 222.00 | 229.00 | 229.00 | 1,644,382 |
| 2024-11-14 | 236.00 | 241.00 | 228.50 | 229.50 | 229.50 | 1,827,885 |
| 2024-11-13 | 237.00 | 240.00 | 233.50 | 234.50 | 234.50 | 1,284,861 |
| 2024-11-12 | 244.00 | 247.00 | 228.50 | 234.50 | 234.50 | 3,250,855 |
| 2024-11-11 | 243.50 | 252.50 | 235.00 | 247.50 | 247.50 | 3,699,718 |
| 2024-11-08 | 246.50 | 249.00 | 240.00 | 245.50 | 245.50 | 2,660,853 |
| 2024-11-07 | 235.00 | 247.50 | 234.00 | 246.50 | 246.50 | 4,472,332 |
| 2024-11-06 | 230.00 | 241.50 | 228.50 | 232.50 | 232.50 | 4,119,666 |
| 2024-11-05 | 227.00 | 232.00 | 224.50 | 225.50 | 225.50 | 1,111,998 |
| 2024-11-04 | 226.50 | 231.00 | 223.00 | 227.00 | 227.00 | 881,033 |
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.