Daxin Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	65.200	67.800	64.800	67.000	65.142	335,398
2022-08-09	65.100	65.600	65.000	65.200	63.392	366,176
2022-08-08	66.500	66.500	65.000	65.100	63.295	480,081
2022-08-05	66.700	67.000	66.000	66.500	64.656	741,323
2022-08-04	67.200	67.400	65.900	66.600	64.753	543,826
2022-08-03	67.600	68.100	66.700	67.200	65.337	422,639
2022-08-02	69.400	69.500	67.000	67.600	65.725	503,283
2022-08-01	70.100	70.600	69.700	70.100	68.156	124,468
2022-07-29	69.800	71.000	69.500	70.900	68.934	142,411
2022-07-28	70.500	70.600	69.500	69.500	67.573	99,188
2022-07-27	70.000	70.600	69.000	70.400	68.448	179,326
2022-07-26	70.800	70.800	69.600	70.600	68.642	201,653
2022-07-25	73.000	73.000	69.800	70.800	68.837	180,194
2022-07-22	72.900	75.500	72.200	73.000	70.976	348,793
2022-07-21	70.700	72.900	70.000	72.900	70.878	271,097
2022-07-20	70.700	71.800	70.600	70.900	68.934	211,900
2022-07-19	70.800	70.800	70.000	70.300	68.351	146,755
2022-07-18	70.300	71.000	69.900	70.800	68.837	196,927
2022-07-15	71.400	71.400	69.500	69.900	67.962	142,590
2022-07-14	70.300	71.500	68.700	70.600	68.642	254,525
2022-07-13	67.500	70.200	67.500	69.900	67.962	407,979
2022-07-12	69.300	69.300	66.300	67.000	65.142	469,415
2022-07-11	73.200	73.200	69.800	70.100	68.156	459,358
2022-07-08	70.000	73.500	69.300	73.500	71.462	726,413
2022-07-07	66.900	69.800	66.500	69.400	67.476	1,137,737
2022-07-06	76.700	76.700	72.000	72.000	70.003	943,064
2022-07-05	80.000	81.200	79.200	80.000	77.782	135,172
2022-07-04	78.900	79.800	78.500	78.600	76.420	150,795
2022-07-01	85.100	85.100	82.700	83.300	75.837	516,857
2022-06-30	87.300	87.300	84.000	84.500	76.930	543,052
2022-06-29	88.000	88.200	86.900	87.900	80.025	263,897
2022-06-28	91.200	91.300	88.900	89.200	81.208	96,390
2022-06-27	90.600	92.000	90.600	90.700	82.574	159,487
2022-06-24	88.800	89.900	88.700	89.100	81.117	185,720
2022-06-23	88.000	88.100	86.700	87.600	79.752	177,549
2022-06-22	89.500	89.800	86.800	87.400	79.570	208,354
2022-06-21	88.300	89.500	87.700	89.500	81.482	212,076
2022-06-20	91.000	91.000	86.800	86.800	79.023	331,017
2022-06-17	90.000	92.200	88.800	90.700	82.574	248,693
2022-06-16	94.900	94.900	91.000	91.100	82.938	154,544
2022-06-15	92.600	94.000	92.600	93.000	84.668	70,591
2022-06-14	93.100	93.200	90.900	92.400	84.122	190,860
2022-06-13	95.200	96.000	93.900	93.900	85.487	226,723
2022-06-10	96.700	97.200	95.300	97.200	88.492	82,087
2022-06-09	95.100	97.200	95.100	97.200	88.492	202,763
2022-06-08	94.500	96.500	94.500	95.700	87.126	99,116
2022-06-07	95.600	95.800	94.000	94.500	86.034	131,638
2022-06-06	97.700	97.700	95.100	95.300	86.762	175,761
2022-06-02	95.500	97.600	95.500	97.100	88.401	316,060
2022-06-01	95.100	96.200	94.800	96.000	87.399	164,300
2022-05-31	95.200	95.600	94.800	95.100	86.580	95,395
2022-05-30	94.000	96.200	94.000	95.700	87.126	137,336
2022-05-27	93.700	94.200	93.300	93.800	85.396	117,083
2022-05-26	95.400	95.800	93.300	93.600	85.214	189,599
2022-05-25	94.900	95.900	94.700	95.400	86.853	69,125
2022-05-24	96.300	97.300	94.500	94.600	86.125	110,503
2022-05-23	97.300	97.500	96.200	96.700	88.036	70,245
2022-05-20	96.700	97.500	96.500	97.200	88.492	33,371
2022-05-19	97.000	97.000	95.500	96.700	88.036	70,001
2022-05-18	98.100	98.400	97.800	97.900	89.129	107,199

← NewerPage 18 of 21 · 1,215 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.