Daxin Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	122.50	124.50	121.50	122.50	122.50	563,439
2023-08-08	129.50	129.50	122.00	124.00	124.00	1,124,012
2023-08-07	127.50	129.00	123.00	129.00	129.00	771,982
2023-08-04	126.00	129.00	124.50	127.00	127.00	480,910
2023-08-02	130.00	133.00	124.00	126.00	126.00	1,816,041
2023-08-01	130.50	136.00	127.50	131.00	131.00	1,881,932
2023-07-31	130.50	134.00	128.50	132.50	132.50	1,875,725
2023-07-28	146.50	146.50	132.00	133.00	133.00	3,285,420
2023-07-27	149.00	150.00	145.00	146.50	146.50	1,363,901
2023-07-26	146.00	153.00	144.00	151.00	151.00	2,930,736
2023-07-25	144.50	147.00	142.00	144.50	144.50	874,462
2023-07-24	148.50	148.50	141.50	143.00	143.00	846,228
2023-07-21	146.50	147.50	137.00	145.00	145.00	1,517,316
2023-07-20	143.50	147.00	143.00	147.00	147.00	943,569
2023-07-19	148.00	150.00	142.50	144.50	144.50	1,494,583
2023-07-18	154.50	155.00	145.50	146.00	146.00	2,830,555
2023-07-17	148.00	154.50	145.00	153.50	153.50	3,502,526
2023-07-14	145.00	152.00	142.50	143.50	143.50	2,844,207
2023-07-13	147.00	148.00	141.50	142.50	142.50	2,260,750
2023-07-12	146.50	146.50	139.50	145.50	145.50	2,304,354
2023-07-11	146.00	148.50	139.50	145.50	145.50	3,327,288
2023-07-10	137.00	147.50	137.00	142.50	142.50	5,206,114
2023-07-07	137.00	143.00	134.00	136.00	136.00	6,414,508
2023-07-06	125.00	136.50	125.00	133.00	133.00	3,471,733
2023-07-05	117.00	127.50	116.50	124.50	124.50	2,600,794
2023-07-04	120.00	121.00	117.00	119.50	116.19	1,079,097
2023-07-03	111.00	121.00	111.00	119.00	115.70	1,763,788
2023-06-30	111.50	111.50	109.50	110.50	107.44	350,506
2023-06-29	112.00	113.00	109.00	110.50	107.44	411,644
2023-06-28	107.00	112.50	107.00	112.00	108.89	1,161,268
2023-06-27	107.00	107.50	102.00	106.50	103.55	844,941
2023-06-26	108.50	109.50	107.50	107.50	104.52	274,857
2023-06-21	107.00	110.50	106.00	110.00	106.95	602,552
2023-06-20	108.00	111.50	106.50	108.00	105.01	1,044,693
2023-06-19	104.00	109.50	103.50	108.00	105.01	855,755
2023-06-16	104.50	106.00	104.00	104.00	101.12	372,096
2023-06-15	106.00	106.50	101.50	104.50	101.60	675,767
2023-06-14	103.50	106.00	102.00	106.00	103.06	649,522
2023-06-13	102.00	105.50	100.50	103.00	100.14	640,120
2023-06-12	103.00	103.00	100.00	102.00	99.171	449,914
2023-06-09	102.50	105.00	102.00	103.50	100.63	407,464
2023-06-08	104.50	107.00	102.00	102.00	99.171	594,296
2023-06-07	101.00	105.00	100.00	105.00	102.09	965,327
2023-06-06	102.00	102.00	98.600	100.50	97.713	321,921
2023-06-05	101.00	102.50	100.50	101.00	98.199	371,795
2023-06-02	100.50	101.50	99.300	101.00	98.199	431,873
2023-06-01	99.000	101.00	98.200	99.100	96.352	595,514
2023-05-31	99.000	99.500	98.200	98.800	96.060	213,216
2023-05-30	101.50	103.50	98.200	98.200	95.477	619,025
2023-05-29	99.300	102.00	97.900	99.500	96.741	748,316
2023-05-26	99.600	100.00	97.600	97.600	94.893	297,160
2023-05-25	99.400	101.00	97.500	98.700	95.963	325,006
2023-05-24	96.900	100.50	96.900	99.100	96.352	745,710
2023-05-23	98.200	98.300	96.500	97.500	94.796	169,027
2023-05-22	97.100	98.700	97.100	97.500	94.796	308,603
2023-05-19	102.00	102.00	97.000	97.800	95.088	874,228
2023-05-18	103.00	105.50	99.600	99.600	96.838	2,772,809
2023-05-17	96.500	103.00	96.500	99.100	96.352	3,239,508
2023-05-16	94.400	96.700	93.800	95.100	92.463	1,368,446
2023-05-15	91.700	94.600	91.400	92.700	90.129	624,158

← NewerPage 14 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.