Daxin Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	59.500	59.700	58.900	59.700	58.045	49,300
2022-11-03	58.800	59.700	58.700	59.700	58.045	46,741
2022-11-02	58.500	59.900	58.500	59.900	58.239	59,836
2022-11-01	57.800	59.400	57.700	58.500	56.878	110,907
2022-10-31	57.000	57.700	56.700	57.700	56.100	70,338
2022-10-28	57.400	57.400	56.400	56.600	55.030	83,400
2022-10-27	56.300	57.700	56.300	57.500	55.906	129,280
2022-10-26	56.900	57.100	56.000	56.200	54.642	132,471
2022-10-25	58.400	58.400	55.800	56.700	55.128	182,805
2022-10-24	57.700	58.400	57.700	58.000	56.392	69,200
2022-10-21	58.800	58.800	57.000	57.400	55.808	160,419
2022-10-20	61.000	61.000	58.200	58.300	56.683	572,949
2022-10-19	64.600	64.600	60.800	61.100	59.406	216,475
2022-10-18	59.900	63.900	59.300	63.000	61.253	349,208
2022-10-17	58.000	58.800	57.300	58.800	57.169	126,975
2022-10-14	58.100	60.400	58.100	59.000	57.364	147,197
2022-10-13	59.400	59.400	56.100	57.000	55.419	288,175
2022-10-12	61.000	61.000	58.800	59.400	57.753	321,478
2022-10-11	61.700	62.200	60.400	60.600	58.920	238,790
2022-10-07	63.300	64.600	63.300	63.700	61.934	66,000
2022-10-06	65.500	65.500	64.300	64.600	62.809	57,490
2022-10-05	65.600	66.200	65.100	65.100	63.295	100,148
2022-10-04	64.200	65.200	64.200	65.100	63.295	74,661
2022-10-03	62.300	64.300	61.900	63.800	62.031	92,957
2022-09-30	63.300	63.600	61.700	63.600	61.836	95,824
2022-09-29	64.600	65.200	62.800	63.700	61.934	219,497
2022-09-28	66.500	66.600	63.900	63.900	62.128	291,795
2022-09-27	66.100	67.900	65.500	67.000	65.142	111,362
2022-09-26	68.000	68.000	65.700	66.000	64.170	337,164
2022-09-23	70.100	70.100	68.500	68.600	66.698	79,552
2022-09-22	70.000	70.000	68.500	69.600	67.670	112,413
2022-09-21	70.800	71.000	70.000	70.000	68.059	96,332
2022-09-20	70.900	71.000	70.400	71.000	69.031	42,113
2022-09-19	71.000	71.200	70.100	70.300	68.351	134,400
2022-09-16	70.700	71.100	70.600	71.000	69.031	63,719
2022-09-15	70.800	72.000	70.700	71.300	69.323	66,237
2022-09-14	70.900	71.300	70.400	71.100	69.128	62,540
2022-09-13	71.300	72.200	71.300	71.600	69.615	80,986
2022-09-12	70.800	71.800	70.800	71.300	69.323	89,387
2022-09-08	69.800	70.700	69.600	70.700	68.739	52,319
2022-09-07	70.100	70.100	68.400	69.600	67.670	184,355
2022-09-06	71.400	71.400	70.200	70.200	68.253	116,794
2022-09-05	71.600	73.500	70.500	70.900	68.934	131,269
2022-09-02	71.400	72.100	70.900	71.500	69.517	72,685
2022-09-01	73.300	73.300	70.100	71.000	69.031	360,426
2022-08-31	72.600	74.100	72.400	73.500	71.462	212,057
2022-08-30	71.300	72.600	71.300	72.300	70.295	72,349
2022-08-29	71.000	71.700	69.800	71.300	69.323	189,281
2022-08-26	72.600	73.500	72.200	72.200	70.198	146,740
2022-08-25	71.500	72.500	71.300	71.900	69.906	113,140
2022-08-24	71.100	71.400	70.700	70.700	68.739	89,877
2022-08-23	71.100	71.900	70.800	71.100	69.128	133,846
2022-08-22	73.300	73.900	71.700	72.100	70.101	322,725
2022-08-19	71.500	74.700	71.400	74.000	71.948	665,549
2022-08-18	70.700	71.000	69.500	71.000	69.031	150,807
2022-08-17	70.600	72.700	70.500	70.700	68.739	321,085
2022-08-16	69.100	70.500	69.100	70.200	68.253	165,821
2022-08-15	69.500	69.600	68.500	69.300	67.378	177,286
2022-08-12	68.500	69.400	68.500	68.900	66.989	110,746
2022-08-11	68.000	69.800	67.400	68.400	66.503	411,107

← NewerPage 17 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.