Daxin Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	77.000	79.400	77.000	78.100	75.934	341,904
2023-02-08	75.900	77.300	75.600	77.000	74.865	238,957
2023-02-07	79.800	79.800	75.900	76.000	73.892	631,203
2023-02-06	74.700	78.500	74.700	77.500	75.351	416,260
2023-02-03	74.900	75.200	74.000	74.800	72.726	150,913
2023-02-02	74.900	75.100	73.500	74.700	72.629	248,961
2023-02-01	72.100	75.000	72.100	74.100	72.045	339,336
2023-01-31	70.200	72.400	70.200	72.400	70.392	260,585
2023-01-30	69.100	70.900	68.900	70.200	68.253	167,545
2023-01-17	68.000	68.900	68.000	68.800	66.892	64,597
2023-01-16	69.000	69.000	67.900	68.300	66.406	74,262
2023-01-13	69.500	69.500	67.800	68.100	66.212	75,363
2023-01-12	68.500	68.500	68.000	68.200	66.309	70,469
2023-01-11	68.600	68.900	67.900	68.300	66.406	126,628
2023-01-10	67.400	68.800	67.300	68.300	66.406	128,251
2023-01-09	67.000	67.800	66.400	67.400	65.531	70,299
2023-01-06	66.800	67.400	66.000	66.100	64.267	110,566
2023-01-05	66.600	67.100	66.500	66.700	64.850	36,080
2023-01-04	65.700	67.100	65.500	66.600	64.753	71,532
2023-01-03	65.000	65.500	64.600	65.200	63.392	58,426
2022-12-30	65.000	66.000	65.000	65.000	63.198	49,753
2022-12-29	65.500	65.500	64.700	65.000	63.198	79,616
2022-12-28	67.200	67.200	65.500	65.500	63.684	131,334
2022-12-27	67.300	67.800	67.300	67.300	65.434	52,088
2022-12-26	67.000	67.700	66.600	66.900	65.045	104,882
2022-12-23	66.500	67.600	65.800	67.200	65.337	90,974
2022-12-22	68.000	68.000	67.000	67.100	65.239	71,434
2022-12-21	68.000	68.000	67.000	67.200	65.337	67,464
2022-12-20	70.200	70.300	67.000	67.100	65.239	177,006
2022-12-19	70.900	71.100	69.900	69.900	67.962	87,673
2022-12-16	72.200	72.200	71.000	71.000	69.031	283,261
2022-12-15	73.400	74.500	72.500	73.000	70.976	281,836
2022-12-14	71.500	76.900	70.800	73.400	71.365	655,704
2022-12-13	68.800	71.300	68.800	71.000	69.031	280,949
2022-12-12	69.000	69.000	68.000	68.000	66.114	138,213
2022-12-09	70.400	70.500	69.400	69.400	67.476	56,570
2022-12-08	70.000	70.000	69.000	69.200	67.281	66,535
2022-12-07	70.700	70.800	69.700	69.700	67.767	253,027
2022-12-06	71.700	71.700	70.100	70.700	68.739	185,427
2022-12-05	71.900	73.500	71.600	71.700	69.712	210,800
2022-12-02	70.400	72.100	70.400	71.600	69.615	129,398
2022-12-01	69.200	71.900	69.200	71.300	69.323	309,057
2022-11-30	67.400	69.300	67.400	68.500	66.600	87,351
2022-11-29	67.000	67.700	66.900	67.300	65.434	44,000
2022-11-28	66.900	68.100	66.700	67.500	65.628	68,231
2022-11-25	67.400	68.200	67.400	67.400	65.531	86,190
2022-11-24	67.300	67.900	67.300	67.600	65.725	57,414
2022-11-23	67.400	67.600	67.100	67.300	65.434	66,915
2022-11-22	67.900	68.100	67.500	67.800	65.920	75,774
2022-11-21	67.700	69.300	67.700	68.500	66.600	134,496
2022-11-18	68.600	69.000	67.200	67.300	65.434	209,112
2022-11-17	67.000	68.700	67.000	68.600	66.698	192,039
2022-11-16	66.100	68.100	65.900	67.200	65.337	287,745
2022-11-15	64.100	66.900	63.800	66.200	64.364	252,436
2022-11-14	62.500	64.100	62.100	64.100	62.322	131,403
2022-11-11	63.300	63.300	62.000	62.500	60.767	102,799
2022-11-10	61.200	62.100	60.700	61.500	59.795	128,272
2022-11-09	62.000	62.800	62.000	62.800	61.059	88,885
2022-11-08	61.700	62.500	61.700	61.700	59.989	104,650
2022-11-07	59.300	62.300	59.300	61.700	59.989	159,113

← NewerPage 16 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.