Daxin Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 223.00 | 231.50 | 220.50 | 226.50 | 226.50 | 1,764,483 |
| 2024-10-30 | 230.50 | 230.50 | 220.00 | 226.00 | 226.00 | 1,409,181 |
| 2024-10-29 | 232.00 | 239.00 | 226.00 | 226.50 | 226.50 | 2,584,466 |
| 2024-10-28 | 243.50 | 246.00 | 231.00 | 232.00 | 232.00 | 2,490,205 |
| 2024-10-25 | 243.00 | 259.00 | 240.50 | 241.50 | 241.50 | 6,270,487 |
| 2024-10-24 | 261.50 | 264.00 | 232.00 | 242.00 | 242.00 | 10,895,120 |
| 2024-10-23 | 230.00 | 254.50 | 230.00 | 254.50 | 254.50 | 3,517,346 |
| 2024-10-22 | 231.00 | 238.50 | 228.00 | 231.50 | 231.50 | 1,993,565 |
| 2024-10-21 | 231.00 | 233.50 | 226.00 | 231.00 | 231.00 | 1,438,284 |
| 2024-10-18 | 233.50 | 234.50 | 224.00 | 230.50 | 230.50 | 2,590,590 |
| 2024-10-17 | 218.50 | 235.00 | 215.00 | 232.50 | 232.50 | 3,637,328 |
| 2024-10-16 | 204.50 | 224.50 | 203.00 | 218.50 | 218.50 | 5,069,454 |
| 2024-10-15 | 238.00 | 238.00 | 215.00 | 215.00 | 215.00 | 4,545,714 |
| 2024-10-14 | 239.00 | 244.00 | 223.00 | 238.50 | 238.50 | 3,733,210 |
| 2024-10-11 | 238.00 | 247.50 | 238.00 | 238.50 | 238.50 | 770,928 |
| 2024-10-09 | 246.50 | 259.50 | 245.50 | 245.50 | 245.50 | 849,986 |
| 2024-10-08 | 253.50 | 256.00 | 246.00 | 249.00 | 249.00 | 860,498 |
| 2024-10-07 | 240.00 | 260.00 | 240.00 | 258.00 | 258.00 | 1,578,427 |
| 2024-10-04 | 241.50 | 242.00 | 231.50 | 240.00 | 240.00 | 1,022,815 |
| 2024-10-01 | 244.50 | 245.50 | 237.00 | 241.00 | 241.00 | 906,129 |
| 2024-09-30 | 239.00 | 244.00 | 237.00 | 240.50 | 240.50 | 747,016 |
| 2024-09-27 | 241.50 | 247.00 | 236.50 | 236.50 | 236.50 | 1,012,320 |
| 2024-09-26 | 246.00 | 246.00 | 238.00 | 239.00 | 239.00 | 1,070,457 |
| 2024-09-25 | 232.50 | 245.00 | 232.50 | 244.00 | 244.00 | 2,677,744 |
| 2024-09-24 | 233.00 | 233.00 | 220.50 | 226.50 | 226.50 | 3,194,572 |
| 2024-09-23 | 238.00 | 243.00 | 232.50 | 235.00 | 235.00 | 3,279,479 |
| 2024-09-20 | 248.00 | 248.00 | 233.50 | 238.00 | 238.00 | 9,606,607 |
| 2024-09-19 | 259.00 | 267.00 | 233.50 | 244.00 | 244.00 | 22,945,576 |
| 2024-09-18 | 231.00 | 248.50 | 230.00 | 248.50 | 248.50 | 10,336,411 |
| 2024-09-16 | 210.50 | 226.00 | 210.50 | 226.00 | 226.00 | 5,513,300 |
| 2024-09-13 | 187.00 | 205.50 | 187.00 | 205.50 | 205.50 | 7,694,558 |
| 2024-09-12 | 179.50 | 188.00 | 177.50 | 187.00 | 187.00 | 4,045,805 |
| 2024-09-11 | 177.00 | 181.50 | 175.00 | 176.00 | 176.00 | 2,156,776 |
| 2024-09-10 | 179.50 | 182.00 | 173.00 | 177.00 | 177.00 | 2,846,816 |
| 2024-09-09 | 171.00 | 178.00 | 171.00 | 177.50 | 177.50 | 2,000,280 |
| 2024-09-06 | 177.00 | 179.00 | 173.50 | 174.50 | 174.50 | 3,322,540 |
| 2024-09-05 | 169.50 | 179.50 | 167.00 | 178.00 | 178.00 | 4,727,491 |
| 2024-09-04 | 163.00 | 172.00 | 159.50 | 165.50 | 165.50 | 2,969,097 |
| 2024-09-03 | 179.00 | 183.50 | 174.00 | 175.00 | 175.00 | 3,478,075 |
| 2024-09-02 | 176.50 | 181.00 | 174.50 | 176.50 | 176.50 | 3,568,100 |
| 2024-08-30 | 171.00 | 179.00 | 167.50 | 176.00 | 176.00 | 4,889,006 |
| 2024-08-29 | 164.50 | 170.50 | 162.50 | 170.50 | 170.50 | 3,238,878 |
| 2024-08-28 | 167.50 | 174.00 | 163.50 | 166.00 | 166.00 | 5,742,105 |
| 2024-08-27 | 155.50 | 167.50 | 155.00 | 166.50 | 166.50 | 8,768,102 |
| 2024-08-26 | 147.00 | 160.00 | 146.50 | 155.50 | 155.50 | 4,168,894 |
| 2024-08-23 | 139.00 | 146.50 | 137.50 | 145.50 | 145.50 | 893,073 |
| 2024-08-22 | 143.00 | 145.00 | 140.00 | 140.00 | 140.00 | 548,675 |
| 2024-08-21 | 140.00 | 144.00 | 138.00 | 142.00 | 142.00 | 612,693 |
| 2024-08-20 | 145.00 | 145.00 | 139.50 | 140.50 | 140.50 | 1,103,544 |
| 2024-08-19 | 149.00 | 149.00 | 142.00 | 143.00 | 143.00 | 967,950 |
| 2024-08-16 | 146.50 | 151.50 | 144.00 | 147.00 | 147.00 | 2,441,964 |
| 2024-08-15 | 139.00 | 150.00 | 139.00 | 146.50 | 146.50 | 1,946,728 |
| 2024-08-14 | 139.00 | 141.50 | 139.00 | 139.00 | 139.00 | 774,164 |
| 2024-08-13 | 139.50 | 140.50 | 136.50 | 138.50 | 138.50 | 541,777 |
| 2024-08-12 | 135.00 | 141.50 | 135.00 | 138.50 | 138.50 | 1,022,252 |
| 2024-08-09 | 130.50 | 139.00 | 130.00 | 135.00 | 135.00 | 1,223,462 |
| 2024-08-08 | 127.00 | 132.50 | 126.50 | 128.00 | 128.00 | 756,920 |
| 2024-08-07 | 120.00 | 130.00 | 119.00 | 130.00 | 130.00 | 2,065,753 |
| 2024-08-06 | 125.00 | 125.00 | 109.50 | 118.50 | 118.50 | 2,813,022 |
| 2024-08-05 | 126.50 | 126.50 | 121.50 | 121.50 | 121.50 | 2,106,231 |
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.