Daxin Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	88.000	92.500	88.000	91.300	88.768	570,308
2023-05-11	91.000	91.300	87.600	87.800	85.365	215,825
2023-05-10	88.100	91.200	88.000	90.500	87.990	201,416
2023-05-09	90.500	90.500	88.000	88.100	85.657	182,825
2023-05-08	88.800	90.400	88.300	89.700	87.213	185,045
2023-05-05	88.800	90.100	88.100	88.700	86.240	190,635
2023-05-04	90.100	90.200	88.500	89.000	86.532	224,930
2023-05-03	90.000	91.100	89.500	89.800	87.310	162,217
2023-05-02	90.000	90.600	88.900	90.100	87.601	242,426
2023-04-28	88.900	94.400	88.400	89.600	87.115	739,746
2023-04-27	85.800	89.500	84.600	87.600	85.171	301,690
2023-04-26	84.500	87.000	84.500	85.600	83.226	176,151
2023-04-25	90.300	90.900	85.000	86.300	83.907	951,104
2023-04-24	89.500	92.700	89.500	90.200	87.699	327,809
2023-04-21	95.400	101.00	91.300	91.300	88.768	3,213,924
2023-04-20	93.700	99.400	93.200	94.500	91.879	2,811,449
2023-04-19	90.600	92.600	90.100	90.800	88.282	615,997
2023-04-18	91.500	92.400	88.800	89.400	86.921	391,315
2023-04-17	89.300	92.000	87.900	91.500	88.963	665,143
2023-04-14	89.300	89.500	88.400	88.400	85.949	267,563
2023-04-13	90.200	91.600	88.800	89.100	86.629	420,891
2023-04-12	95.700	95.900	90.100	90.600	88.088	1,422,379
2023-04-11	95.100	95.100	93.800	95.100	92.463	1,959,929
2023-04-10	85.800	86.500	85.700	86.500	84.101	104,445
2023-04-07	87.300	87.300	85.700	86.200	83.810	183,535
2023-04-06	83.000	86.600	83.000	86.000	83.615	167,758
2023-03-31	83.000	83.400	83.000	83.400	81.087	42,406
2023-03-30	82.500	83.200	82.400	83.100	80.796	45,203
2023-03-29	83.000	83.100	82.100	82.400	80.115	50,703
2023-03-28	84.200	84.200	82.300	82.600	80.309	106,648
2023-03-27	84.500	84.800	84.000	84.500	82.157	52,212
2023-03-24	85.000	85.300	84.400	84.600	82.254	104,486
2023-03-23	84.100	85.700	83.900	84.800	82.448	136,335
2023-03-22	83.300	85.000	83.200	84.300	81.962	142,167
2023-03-21	83.400	84.300	82.900	83.000	80.698	82,925
2023-03-20	82.900	83.500	82.200	83.000	80.698	86,199
2023-03-17	83.300	83.300	82.100	82.900	80.601	142,522
2023-03-16	83.100	83.100	81.800	82.100	79.823	189,362
2023-03-15	84.500	85.000	83.500	83.900	81.573	108,779
2023-03-14	83.900	85.000	83.000	84.100	81.768	81,631
2023-03-13	83.400	84.400	82.000	83.900	81.573	131,867
2023-03-10	85.000	85.500	84.200	84.700	82.351	275,399
2023-03-09	85.900	87.000	85.200	85.600	83.226	128,066
2023-03-08	86.200	86.200	85.400	85.900	83.518	210,924
2023-03-07	83.500	87.000	83.500	86.700	84.296	565,955
2023-03-06	83.000	83.900	81.500	83.500	81.185	321,978
2023-03-03	80.400	84.000	80.000	83.000	80.698	314,415
2023-03-02	78.800	80.500	78.600	80.400	78.170	155,228
2023-03-01	80.100	80.200	77.600	78.500	76.323	282,332
2023-02-24	82.300	82.300	80.100	80.800	78.559	349,374
2023-02-23	78.000	83.400	78.000	82.100	79.823	485,174
2023-02-22	77.900	78.800	77.500	78.300	76.129	144,444
2023-02-21	78.700	79.100	78.200	78.800	76.615	135,026
2023-02-20	79.700	80.000	78.300	78.300	76.129	271,432
2023-02-17	79.100	80.000	79.000	79.700	77.490	124,376
2023-02-16	79.200	80.200	78.600	79.700	77.490	373,140
2023-02-15	76.700	79.800	76.700	78.300	76.129	357,018
2023-02-14	76.200	77.500	76.000	76.800	74.670	139,257
2023-02-13	77.000	77.100	76.000	76.500	74.379	186,719
2023-02-10	78.000	78.200	77.500	77.800	75.643	142,518

← NewerPage 15 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.