Daxin Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	94.500	95.400	93.800	94.500	94.500	416,900
2023-11-03	92.500	95.800	92.500	94.800	94.800	821,522
2023-11-02	90.900	92.700	90.900	92.300	92.300	437,356
2023-11-01	89.000	89.900	88.500	89.500	89.500	385,130
2023-10-31	92.600	92.600	88.500	88.500	88.500	600,447
2023-10-30	91.800	93.300	91.300	91.600	91.600	294,749
2023-10-27	90.700	91.700	90.700	91.200	91.200	218,391
2023-10-26	92.700	92.700	90.700	90.700	90.700	562,782
2023-10-25	94.200	94.200	92.400	93.000	93.000	495,457
2023-10-24	92.800	94.200	92.300	93.700	93.700	543,568
2023-10-23	91.400	94.000	90.800	91.300	91.300	682,796
2023-10-20	93.200	93.200	90.500	92.700	92.700	1,009,241
2023-10-19	95.200	96.000	93.200	93.800	93.800	867,421
2023-10-18	98.000	98.300	94.000	94.700	94.700	1,652,300
2023-10-17	102.00	102.00	98.000	98.000	98.000	1,052,370
2023-10-16	101.50	102.00	99.600	100.00	100.00	1,082,439
2023-10-13	104.00	107.00	102.50	102.50	102.50	843,931
2023-10-12	102.00	104.00	100.00	103.50	103.50	1,289,594
2023-10-11	109.00	109.00	102.00	102.50	102.50	1,201,786
2023-10-06	107.50	108.50	107.00	107.50	107.50	480,866
2023-10-05	107.50	109.00	106.50	107.50	107.50	564,992
2023-10-04	105.50	108.50	104.50	107.00	107.00	858,441
2023-10-03	109.50	110.50	106.00	106.50	106.50	950,919
2023-10-02	109.00	112.00	107.00	109.00	109.00	1,743,990
2023-09-28	102.00	107.50	102.00	107.00	107.00	1,093,207
2023-09-27	101.50	102.50	99.500	102.00	102.00	779,984
2023-09-26	104.00	104.00	99.900	101.50	101.50	834,553
2023-09-25	104.00	106.00	103.00	104.00	104.00	498,938
2023-09-22	103.00	104.50	101.00	103.00	103.00	663,823
2023-09-21	105.50	105.50	103.00	104.00	104.00	454,300
2023-09-20	109.00	109.50	104.00	105.00	105.00	865,496
2023-09-19	109.00	112.00	107.50	108.50	108.50	1,337,353
2023-09-18	106.00	110.00	105.00	108.50	108.50	1,547,810
2023-09-15	108.00	108.00	103.50	104.50	104.50	473,584
2023-09-14	105.00	107.00	103.50	106.00	106.00	362,195
2023-09-13	104.00	106.00	102.50	103.50	103.50	375,334
2023-09-12	104.00	105.50	103.50	104.50	104.50	263,681
2023-09-11	105.50	106.00	102.50	103.50	103.50	617,078
2023-09-08	107.50	108.00	102.00	105.50	105.50	1,980,810
2023-09-07	112.50	112.50	107.00	107.50	107.50	1,434,106
2023-09-06	118.00	119.50	111.00	112.00	112.00	1,357,827
2023-09-05	112.50	118.50	112.50	116.50	116.50	771,814
2023-09-04	114.50	116.00	111.50	112.50	112.50	429,025
2023-09-01	112.50	115.00	112.50	114.50	114.50	285,891
2023-08-31	109.50	113.50	109.50	112.50	112.50	333,779
2023-08-30	112.00	112.00	109.50	110.00	110.00	343,455
2023-08-29	110.50	113.50	109.00	112.00	112.00	505,089
2023-08-28	111.50	111.50	108.50	109.00	109.00	513,312
2023-08-25	112.00	115.00	111.00	111.00	111.00	348,118
2023-08-24	113.50	116.00	113.50	114.00	114.00	497,413
2023-08-23	112.00	113.50	110.50	112.50	112.50	535,196
2023-08-22	114.00	115.00	111.50	113.00	113.00	877,600
2023-08-21	113.50	118.50	112.00	113.50	113.50	1,653,025
2023-08-18	111.00	121.00	109.00	113.00	113.00	2,487,802
2023-08-17	109.50	111.50	107.00	110.00	110.00	1,232,136
2023-08-16	113.00	113.00	107.50	109.50	109.50	1,180,667
2023-08-15	115.00	115.00	111.00	113.00	113.00	777,352
2023-08-14	117.00	117.00	112.50	113.50	113.50	751,765
2023-08-11	120.00	120.50	115.50	117.00	117.00	898,301
2023-08-10	122.50	123.00	116.50	117.50	117.50	772,051

← NewerPage 13 of 21 · 1,222 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.