Daxin Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | 131,669 |
| 2026-10-20 | 287.00 | 300.50 | 287.00 | 292.00 | 292.00 | 199,189 |
| 2026-10-19 | 285.00 | 291.00 | 285.00 | 288.00 | 288.00 | 237,742 |
| 2026-10-16 | 292.00 | 296.50 | 291.00 | 293.50 | 293.50 | 223,181 |
| 2026-10-15 | 287.00 | 297.00 | 287.00 | 289.00 | 289.00 | 531,050 |
| 2026-10-14 | 301.00 | 305.00 | 297.00 | 302.00 | 302.00 | 359,563 |
| 2026-10-13 | 311.00 | 313.50 | 293.50 | 300.50 | 300.50 | 860,614 |
| 2026-10-12 | 328.00 | 330.50 | 319.00 | 319.50 | 319.50 | 674,500 |
| 2026-10-08 | 330.00 | 336.00 | 323.00 | 334.00 | 334.00 | 811,367 |
| 2026-10-07 | 329.00 | 342.50 | 324.00 | 336.50 | 336.50 | 1,706,446 |
| 2026-10-06 | 319.50 | 329.00 | 307.00 | 326.50 | 326.50 | 1,361,654 |
| 2026-10-05 | 319.50 | 319.50 | 307.00 | 307.00 | 307.00 | 456,019 |
| 2026-10-02 | 305.00 | 322.00 | 302.50 | 312.00 | 312.00 | 719,086 |
| 2026-10-01 | 311.00 | 311.50 | 302.00 | 302.50 | 302.50 | 430,154 |
| 2026-09-30 | 329.00 | 329.00 | 308.50 | 308.50 | 308.50 | 1,263,790 |
| 2026-09-29 | 294.50 | 322.00 | 294.00 | 322.00 | 322.00 | 604,355 |
| 2026-09-24 | 294.00 | 294.50 | 291.00 | 293.00 | 293.00 | 97,163 |
| 2026-09-23 | 297.00 | 300.00 | 295.00 | 295.50 | 295.50 | 166,150 |
| 2026-09-22 | 298.00 | 299.00 | 294.50 | 296.50 | 296.50 | 202,050 |
| 2026-09-21 | 302.00 | 302.00 | 292.50 | 292.50 | 292.50 | 143,243 |
| 2026-09-18 | 307.00 | 307.00 | 291.50 | 296.00 | 296.00 | 178,206 |
| 2026-09-17 | 286.50 | 296.00 | 286.00 | 294.00 | 294.00 | 183,255 |
| 2026-09-16 | 283.00 | 285.50 | 281.00 | 282.50 | 282.50 | 114,845 |
| 2026-09-15 | 285.00 | 286.00 | 281.00 | 282.50 | 282.50 | 139,164 |
| 2026-09-14 | 283.00 | 287.00 | 280.50 | 282.50 | 282.50 | 101,563 |
| 2026-09-11 | 288.00 | 288.00 | 278.00 | 287.00 | 287.00 | 291,155 |
| 2026-09-10 | 296.50 | 296.50 | 289.00 | 290.00 | 290.00 | 273,327 |
| 2026-09-09 | 296.00 | 297.50 | 292.00 | 296.50 | 296.50 | 125,044 |
| 2026-09-08 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | 167,000 |
| 2026-09-07 | 301.00 | 303.00 | 296.50 | 302.00 | 302.00 | 209,065 |
| 2026-09-04 | 292.00 | 295.00 | 288.50 | 293.00 | 293.00 | 217,230 |
| 2026-09-03 | 300.50 | 307.50 | 289.00 | 289.50 | 289.50 | 302,185 |
| 2026-09-02 | 299.00 | 302.50 | 297.00 | 297.00 | 297.00 | 197,312 |
| 2026-09-01 | 294.50 | 305.00 | 294.50 | 301.00 | 301.00 | 205,212 |
| 2026-08-31 | 303.50 | 303.50 | 292.50 | 295.50 | 295.50 | 288,100 |
| 2026-08-28 | 305.50 | 308.00 | 301.00 | 303.50 | 303.50 | 356,200 |
| 2026-08-27 | 303.00 | 306.00 | 300.50 | 302.00 | 302.00 | 212,240 |
| 2026-08-26 | 299.00 | 302.00 | 298.00 | 300.00 | 300.00 | 216,100 |
| 2026-08-25 | 300.00 | 301.00 | 295.00 | 299.00 | 299.00 | 109,199 |
| 2026-08-24 | 304.00 | 307.00 | 299.50 | 300.00 | 300.00 | 160,076 |
| 2026-08-21 | 302.50 | 304.00 | 297.00 | 302.50 | 302.50 | 134,537 |
| 2026-08-20 | 299.50 | 303.00 | 294.50 | 299.00 | 299.00 | 227,009 |
| 2026-08-19 | 301.00 | 305.50 | 294.50 | 294.50 | 294.50 | 358,334 |
| 2026-08-18 | 323.50 | 323.50 | 303.00 | 303.00 | 303.00 | 436,396 |
| 2026-08-17 | 325.00 | 326.00 | 319.00 | 319.00 | 319.00 | 157,186 |
| 2026-08-14 | 337.00 | 339.00 | 325.50 | 326.50 | 326.50 | 199,456 |
| 2026-08-13 | 342.00 | 347.00 | 335.00 | 335.50 | 335.50 | 200,151 |
| 2026-08-12 | 335.00 | 339.50 | 335.00 | 337.50 | 337.50 | 82,263 |
| 2026-08-11 | 333.00 | 338.00 | 331.50 | 335.00 | 335.00 | 104,300 |
| 2026-08-10 | 330.00 | 338.00 | 330.00 | 333.00 | 333.00 | 112,041 |
| 2026-08-07 | 336.00 | 338.00 | 325.00 | 326.00 | 326.00 | 140,056 |
| 2026-08-06 | 323.00 | 339.50 | 323.00 | 335.50 | 335.50 | 252,000 |
| 2026-08-05 | 331.00 | 338.00 | 329.50 | 335.00 | 335.00 | 207,205 |
| 2026-08-04 | 319.50 | 329.00 | 318.50 | 320.50 | 320.50 | 197,226 |
| 2026-08-03 | 311.00 | 330.00 | 301.50 | 325.00 | 325.00 | 282,008 |
| 2026-07-31 | 312.00 | 320.00 | 308.00 | 311.50 | 311.50 | 317,522 |
| 2026-07-30 | 300.00 | 302.00 | 289.50 | 293.50 | 293.50 | 302,100 |
| 2026-07-29 | 309.00 | 314.00 | 283.50 | 298.50 | 298.50 | 752,023 |
| 2026-07-28 | 322.00 | 322.50 | 305.50 | 305.50 | 305.50 | 438,228 |
| 2026-07-27 | 335.00 | 335.00 | 319.50 | 329.50 | 329.50 | 327,001 |
Page 1 of 21 · 1,221 trading daysOlder →
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.