Daxin Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	96.700	98.200	96.000	97.800	89.038	120,497
2022-05-16	96.100	97.700	93.700	95.000	86.489	102,165
2022-05-13	96.600	96.600	94.400	95.800	87.217	178,250
2022-05-12	96.100	97.000	93.000	93.000	84.668	200,113
2022-05-11	96.600	97.300	95.100	96.100	87.490	84,031
2022-05-10	93.000	97.300	93.000	97.300	88.583	144,608
2022-05-09	98.700	98.700	95.600	96.000	87.399	258,843
2022-05-06	98.000	99.700	97.500	99.300	90.404	106,080
2022-05-05	102.00	102.00	100.50	101.00	91.951	91,203
2022-05-04	101.50	101.50	99.900	100.00	91.041	60,041
2022-05-03	104.00	104.00	99.700	99.700	90.768	287,586
2022-04-29	101.00	104.00	101.00	104.00	94.682	151,445
2022-04-28	99.300	100.50	98.400	99.600	90.677	433,641
2022-04-27	99.900	99.900	97.100	98.700	89.857	257,979
2022-04-26	101.50	101.50	100.00	100.50	91.496	243,720
2022-04-25	101.50	101.50	99.600	99.800	90.859	534,587
2022-04-22	103.50	104.50	103.00	103.00	93.772	218,394
2022-04-21	106.00	106.00	104.00	105.00	95.593	215,381
2022-04-20	107.50	108.00	105.00	106.00	96.503	225,773
2022-04-19	108.00	109.00	106.50	107.50	97.869	220,445
2022-04-18	105.50	107.50	105.00	105.50	96.048	343,564
2022-04-15	111.00	111.00	106.00	106.50	96.958	463,299
2022-04-14	112.50	113.00	110.50	111.00	101.06	191,260
2022-04-13	110.00	113.00	110.00	112.50	102.42	143,765
2022-04-12	109.00	111.50	108.50	110.00	100.14	183,840
2022-04-11	113.00	114.50	110.00	110.00	100.14	234,498
2022-04-08	112.00	113.50	111.50	113.00	102.88	136,924
2022-04-07	115.00	116.00	111.50	111.50	101.51	275,454
2022-04-06	113.00	115.00	113.00	115.00	104.70	89,505
2022-04-01	113.00	115.00	112.50	114.50	104.24	121,188
2022-03-31	117.50	117.50	114.50	114.50	104.24	222,840
2022-03-30	115.50	118.00	115.50	117.50	106.97	202,408
2022-03-29	115.50	115.50	114.00	114.50	104.24	189,344
2022-03-28	115.50	116.00	112.50	114.00	103.79	505,033
2022-03-25	119.50	120.00	117.50	117.50	106.97	318,168
2022-03-24	116.50	120.50	115.00	119.50	108.79	562,451
2022-03-23	119.00	119.00	115.00	116.50	106.06	511,475
2022-03-22	115.50	118.00	114.50	118.00	107.43	275,241
2022-03-21	116.50	120.00	115.00	116.50	106.06	781,078
2022-03-18	115.50	115.50	112.00	115.00	104.70	513,805
2022-03-17	116.00	117.00	113.00	115.50	105.15	468,128
2022-03-16	110.50	114.00	110.50	113.00	102.88	362,654
2022-03-15	112.00	114.50	110.00	110.50	100.60	824,797
2022-03-14	117.50	117.50	109.50	109.50	99.690	1,085,435
2022-03-11	119.50	119.50	115.50	115.50	105.15	182,840
2022-03-10	116.50	121.50	116.50	119.00	108.34	578,988
2022-03-09	112.00	115.50	111.50	115.00	104.70	282,257
2022-03-08	110.00	115.50	110.00	110.50	100.60	509,955
2022-03-07	117.00	117.00	112.00	113.50	103.33	688,093
2022-03-04	119.00	122.00	117.50	117.50	106.97	405,290
2022-03-03	121.00	121.50	119.00	119.00	108.34	274,212
2022-03-02	119.50	120.50	117.50	120.50	109.70	267,092
2022-03-01	121.00	123.00	119.00	119.00	108.34	440,158
2022-02-25	120.00	121.50	119.00	119.50	108.79	360,258
2022-02-24	120.50	122.00	118.00	118.50	107.88	515,426
2022-02-23	123.50	123.50	121.00	121.00	110.16	305,891
2022-02-22	123.50	124.00	120.00	122.50	111.53	466,713
2022-02-21	127.50	127.50	123.50	124.00	112.89	336,123
2022-02-18	123.50	128.00	123.00	128.00	116.53	331,162
2022-02-17	127.50	130.50	124.50	125.50	114.26	616,976

← NewerPage 19 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.