Dexin Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	28.700	28.700	28.100	28.150	25.758	32,968
2022-02-15	29.000	29.000	28.350	28.500	26.078	42,645
2022-02-14	28.200	28.900	27.650	28.200	25.804	38,792
2022-02-11	28.750	28.750	28.050	28.250	25.850	26,000
2022-02-10	28.050	28.700	28.000	28.700	26.261	14,560
2022-02-09	28.550	28.600	28.100	28.250	25.850	50,991
2022-02-08	28.400	28.600	28.000	28.500	26.078	21,840
2022-02-07	28.300	28.900	28.000	28.000	25.621	21,944
2022-01-26	28.000	28.000	28.000	28.000	25.621	0
2022-01-25	27.350	28.600	27.300	28.000	25.621	43,680
2022-01-24	28.000	28.450	27.650	28.450	26.033	16,640
2022-01-21	28.500	28.950	28.000	28.000	25.621	9,474
2022-01-20	29.450	29.450	28.550	28.550	26.124	3,123
2022-01-19	28.850	29.750	28.200	29.750	27.222	97,801
2022-01-18	27.700	29.450	27.700	28.550	26.124	90,906
2022-01-17	27.150	27.150	27.150	27.150	24.843	27
2022-01-14	27.800	27.900	27.150	27.900	25.529	1,570
2022-01-13	27.950	27.950	27.950	27.950	25.575	4,161
2022-01-12	27.850	27.950	27.800	27.800	25.438	30,160
2022-01-11	27.650	27.900	27.400	27.450	25.118	63,018
2022-01-10	27.400	28.400	27.400	28.000	25.621	9,474
2022-01-07	28.250	28.600	27.400	27.600	25.255	46,812
2022-01-06	28.350	28.600	28.350	28.350	25.941	14,186
2022-01-05	29.050	29.050	28.350	28.500	26.078	47,949
2022-01-04	29.450	29.450	28.250	28.600	26.170	19,765
2022-01-03	29.200	29.450	28.250	29.450	26.948	34,434
2021-12-30	29.300	29.500	28.500	29.200	26.719	26,006
2021-12-29	29.400	29.400	28.750	29.250	26.765	36,899
2021-12-28	30.500	30.500	28.350	29.350	26.856	112,376
2021-12-27	30.150	31.250	29.950	30.500	27.908	114,499
2021-12-24	30.650	30.650	29.550	30.100	27.542	58,474
2021-12-23	31.500	31.500	29.550	30.700	28.091	33,340
2021-12-22	30.950	31.950	30.500	31.500	28.823	153,109
2021-12-21	29.250	32.050	29.000	30.800	28.183	112,646
2021-12-20	28.500	30.050	28.500	29.350	26.856	28,687
2021-12-17	31.500	32.750	28.150	29.150	26.673	286,048
2021-12-16	28.000	30.950	28.000	30.950	28.320	422,136
2021-12-15	28.100	28.100	26.800	27.500	25.163	159,322
2021-12-14	27.350	28.100	26.850	28.000	25.621	185,432
2021-12-13	26.100	27.700	26.100	27.400	25.072	246,055
2021-12-10	26.200	26.350	26.000	26.100	23.882	30,266
2021-12-09	26.450	26.600	26.050	26.400	24.157	71,032
2021-12-08	26.650	26.650	26.000	26.400	24.157	29,953
2021-12-07	26.550	26.600	26.450	26.450	24.203	13,520
2021-12-06	26.350	26.650	26.350	26.650	24.386	28,080
2021-12-03	26.250	26.750	26.050	26.350	24.111	19,937
2021-12-02	26.950	27.000	26.450	26.500	24.248	38,480
2021-12-01	26.950	26.950	26.650	26.700	24.431	13,520
2021-11-30	26.250	26.750	26.250	26.750	24.477	13,521
2021-11-29	26.500	27.050	26.250	27.050	24.752	17,950
2021-11-26	27.350	27.350	26.550	27.000	24.706	13,624
2021-11-25	27.850	27.900	26.550	27.300	24.980	49,941
2021-11-24	27.200	27.900	27.050	27.250	24.935	75,921
2021-11-23	28.500	28.500	27.250	27.600	25.255	42,656
2021-11-22	28.350	28.350	27.450	28.200	25.804	56,002
2021-11-19	28.000	28.300	27.500	27.500	25.163	8,646
2021-11-18	27.050	28.150	27.000	27.050	24.752	19,702
2021-11-17	28.350	29.150	27.200	27.500	25.163	117,866
2021-11-16	26.200	27.750	26.200	27.500	25.163	104,762
2021-11-15	26.700	26.700	25.500	26.650	24.386	59,072

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-30	0.8279 TWD
2021-08-25	0.1776 TWD
2019-08-28	0.2008 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.