Daxin Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 154.00 | 157.50 | 151.00 | 153.50 | 153.50 | 3,799,911 |
| 2024-05-07 | 150.00 | 150.50 | 143.50 | 146.50 | 146.50 | 1,371,486 |
| 2024-05-06 | 150.00 | 153.00 | 148.00 | 148.50 | 148.50 | 766,396 |
| 2024-05-03 | 153.00 | 154.00 | 149.00 | 149.00 | 149.00 | 741,774 |
| 2024-05-02 | 153.00 | 154.50 | 150.00 | 151.50 | 151.50 | 945,654 |
| 2024-04-30 | 156.50 | 156.50 | 152.50 | 153.00 | 153.00 | 1,065,832 |
| 2024-04-29 | 155.00 | 155.00 | 151.00 | 153.50 | 153.50 | 1,110,947 |
| 2024-04-26 | 155.00 | 157.00 | 151.00 | 151.50 | 151.50 | 3,497,846 |
| 2024-04-25 | 147.50 | 158.00 | 146.50 | 153.50 | 153.50 | 4,914,639 |
| 2024-04-24 | 143.50 | 150.50 | 141.00 | 149.00 | 149.00 | 2,202,132 |
| 2024-04-23 | 138.00 | 142.50 | 137.00 | 138.00 | 138.00 | 1,434,794 |
| 2024-04-22 | 138.50 | 141.00 | 133.50 | 135.00 | 135.00 | 1,533,089 |
| 2024-04-19 | 143.50 | 145.00 | 135.00 | 138.50 | 138.50 | 3,464,153 |
| 2024-04-18 | 149.00 | 151.50 | 146.00 | 146.50 | 146.50 | 1,394,527 |
| 2024-04-17 | 151.00 | 155.00 | 149.00 | 149.50 | 149.50 | 1,802,280 |
| 2024-04-16 | 152.50 | 154.00 | 145.50 | 148.00 | 148.00 | 2,818,404 |
| 2024-04-15 | 158.50 | 167.00 | 155.00 | 155.50 | 155.50 | 4,637,297 |
| 2024-04-12 | 147.00 | 160.50 | 145.50 | 159.00 | 159.00 | 4,453,078 |
| 2024-04-11 | 149.00 | 150.00 | 144.50 | 146.00 | 146.00 | 2,143,930 |
| 2024-04-10 | 154.50 | 157.00 | 149.00 | 149.00 | 149.00 | 1,780,788 |
| 2024-04-09 | 158.00 | 162.50 | 153.50 | 154.00 | 154.00 | 2,882,822 |
| 2024-04-08 | 150.00 | 163.00 | 150.00 | 158.00 | 158.00 | 3,758,441 |
| 2024-04-03 | 156.00 | 157.50 | 148.50 | 152.50 | 152.50 | 4,729,799 |
| 2024-04-02 | 160.00 | 168.00 | 155.00 | 161.00 | 161.00 | 7,581,830 |
| 2024-04-01 | 152.00 | 160.00 | 152.00 | 158.00 | 158.00 | 3,938,496 |
| 2024-03-29 | 146.00 | 155.50 | 143.00 | 152.00 | 152.00 | 3,961,285 |
| 2024-03-28 | 150.50 | 150.50 | 144.50 | 146.50 | 146.50 | 2,047,760 |
| 2024-03-27 | 149.50 | 155.50 | 147.50 | 150.50 | 150.50 | 2,836,805 |
| 2024-03-26 | 149.00 | 164.00 | 143.00 | 147.50 | 147.50 | 7,456,683 |
| 2024-03-25 | 147.50 | 153.50 | 146.50 | 150.00 | 150.00 | 1,686,475 |
| 2024-03-22 | 150.50 | 150.50 | 145.00 | 146.00 | 146.00 | 1,272,442 |
| 2024-03-21 | 150.00 | 153.00 | 147.00 | 148.50 | 148.50 | 1,243,109 |
| 2024-03-20 | 147.00 | 152.00 | 145.00 | 146.50 | 146.50 | 1,941,742 |
| 2024-03-19 | 147.00 | 153.50 | 144.00 | 147.50 | 147.50 | 2,518,561 |
| 2024-03-18 | 142.00 | 147.50 | 140.50 | 144.50 | 144.50 | 2,337,259 |
| 2024-03-15 | 143.50 | 148.00 | 139.00 | 140.00 | 140.00 | 3,728,058 |
| 2024-03-14 | 150.50 | 155.00 | 142.00 | 147.00 | 147.00 | 5,580,705 |
| 2024-03-13 | 167.50 | 169.00 | 150.00 | 150.00 | 150.00 | 6,709,729 |
| 2024-03-12 | 153.50 | 172.00 | 153.00 | 166.50 | 166.50 | 6,929,430 |
| 2024-03-11 | 149.50 | 159.50 | 146.50 | 157.50 | 157.50 | 5,163,548 |
| 2024-03-08 | 167.50 | 167.50 | 151.00 | 151.00 | 151.00 | 6,316,129 |
| 2024-03-07 | 160.50 | 172.00 | 157.00 | 167.50 | 167.50 | 13,892,932 |
| 2024-03-06 | 143.00 | 157.00 | 143.00 | 157.00 | 157.00 | 4,768,084 |
| 2024-03-05 | 143.50 | 148.00 | 141.50 | 143.00 | 143.00 | 3,171,591 |
| 2024-03-04 | 137.00 | 147.00 | 136.50 | 144.50 | 144.50 | 7,322,374 |
| 2024-03-01 | 131.00 | 134.00 | 127.50 | 134.00 | 134.00 | 3,293,069 |
| 2024-02-29 | 122.00 | 132.00 | 120.50 | 132.00 | 132.00 | 5,107,523 |
| 2024-02-27 | 123.50 | 124.50 | 117.50 | 121.50 | 121.50 | 3,551,016 |
| 2024-02-26 | 118.50 | 127.00 | 118.00 | 123.50 | 123.50 | 6,195,162 |
| 2024-02-23 | 118.50 | 122.50 | 117.50 | 119.00 | 119.00 | 3,060,158 |
| 2024-02-22 | 116.00 | 118.00 | 114.50 | 117.00 | 117.00 | 1,523,757 |
| 2024-02-21 | 119.00 | 119.50 | 115.00 | 116.00 | 116.00 | 1,602,469 |
| 2024-02-20 | 121.50 | 121.50 | 118.50 | 119.00 | 119.00 | 1,272,383 |
| 2024-02-19 | 121.00 | 123.50 | 120.00 | 121.50 | 121.50 | 1,886,823 |
| 2024-02-16 | 123.50 | 124.50 | 120.00 | 120.50 | 120.50 | 1,920,341 |
| 2024-02-15 | 119.50 | 124.00 | 115.00 | 123.50 | 123.50 | 4,936,864 |
| 2024-02-05 | 112.00 | 119.50 | 111.50 | 117.50 | 117.50 | 4,001,022 |
| 2024-02-02 | 112.00 | 113.00 | 110.50 | 112.00 | 112.00 | 2,030,669 |
| 2024-02-01 | 108.00 | 112.00 | 108.00 | 111.50 | 111.50 | 2,374,322 |
| 2024-01-31 | 108.00 | 109.50 | 107.00 | 107.00 | 107.00 | 1,021,184 |
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.