Daxin Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	125.50	127.50	125.50	126.50	115.17	330,770
2022-02-15	126.00	126.00	123.00	123.00	111.98	326,218
2022-02-14	128.00	128.50	123.00	123.00	111.98	1,005,998
2022-02-11	131.00	133.00	129.50	132.00	120.17	572,889
2022-02-10	133.50	135.50	132.50	133.50	121.54	941,005
2022-02-09	134.00	134.00	130.00	130.50	118.81	1,007,461
2022-02-08	127.50	132.50	127.50	130.50	118.81	1,430,085
2022-02-07	123.00	126.00	122.00	125.00	113.80	604,082
2022-01-26	121.00	125.50	120.00	121.00	110.16	942,062
2022-01-25	121.00	123.50	119.00	119.00	108.34	892,393
2022-01-24	121.00	124.50	119.00	122.50	111.53	1,435,087
2022-01-21	125.00	126.50	123.00	124.00	112.89	1,739,712
2022-01-20	127.00	129.00	124.50	127.00	115.62	1,222,718
2022-01-19	128.50	130.50	128.00	129.00	117.44	816,958
2022-01-18	133.00	138.50	131.50	132.00	120.17	2,123,841
2022-01-17	131.50	133.00	129.50	131.50	119.72	589,990
2022-01-14	133.00	133.00	126.50	131.50	119.72	1,208,013
2022-01-13	135.50	138.00	131.00	132.00	120.17	1,083,356
2022-01-12	139.00	139.00	133.00	134.00	121.99	1,134,951
2022-01-11	142.50	142.50	134.00	137.00	124.73	1,664,243
2022-01-10	140.00	144.00	137.50	139.50	127.00	2,377,838
2022-01-07	148.50	149.50	136.00	137.50	125.18	4,484,469
2022-01-06	150.00	150.00	143.50	149.50	136.11	2,574,713
2022-01-05	156.00	157.50	148.00	150.00	136.56	3,186,092
2022-01-04	163.00	163.00	155.00	156.00	142.02	6,858,592
2022-01-03	155.00	156.00	146.00	155.50	141.57	8,363,973
2021-12-30	142.00	154.00	139.00	154.00	140.20	10,199,958
2021-12-29	142.00	143.00	136.00	140.00	127.46	2,856,873
2021-12-28	138.50	142.00	134.50	138.50	126.09	3,772,906
2021-12-27	134.00	144.00	133.50	136.00	123.82	6,455,441
2021-12-24	127.50	135.00	126.50	134.00	121.99	1,635,685
2021-12-23	131.50	131.50	127.00	128.50	116.99	699,575
2021-12-22	125.00	131.50	122.50	129.50	117.90	1,090,945
2021-12-21	126.50	130.00	123.50	124.50	113.35	719,450
2021-12-20	126.50	128.00	124.50	125.50	114.26	595,348
2021-12-17	129.00	131.50	124.00	126.00	114.71	1,105,734
2021-12-16	133.50	133.50	126.50	128.00	116.53	2,128,380
2021-12-15	129.50	138.50	128.50	133.00	121.08	2,401,621
2021-12-14	132.00	133.00	126.50	127.00	115.62	1,050,389
2021-12-13	132.50	135.00	129.00	131.50	119.72	1,014,974
2021-12-10	133.50	136.00	128.00	134.00	121.99	1,172,004
2021-12-09	137.50	141.00	133.00	133.50	121.54	2,017,997
2021-12-08	137.00	140.00	134.50	139.00	126.55	2,502,404
2021-12-07	130.00	140.50	129.00	134.50	122.45	3,420,247
2021-12-06	124.50	134.50	124.50	129.50	117.90	4,591,484
2021-12-03	122.00	127.50	122.00	127.50	116.08	4,268,856
2021-12-02	116.00	120.50	114.00	116.00	105.61	1,086,942
2021-12-01	115.00	117.00	112.00	116.00	105.61	545,131
2021-11-30	113.00	116.00	112.00	115.00	104.70	566,412
2021-11-29	109.50	113.00	106.00	112.00	101.97	488,606
2021-11-26	115.50	115.50	109.50	110.00	100.14	976,641
2021-11-25	115.00	116.50	114.50	115.50	105.15	144,386
2021-11-24	111.00	117.00	111.00	116.50	106.06	549,490
2021-11-23	116.50	116.50	111.00	111.00	101.06	561,459
2021-11-22	116.00	117.00	113.50	116.00	105.61	435,307
2021-11-19	114.00	117.00	113.00	116.00	105.61	486,503
2021-11-18	118.00	118.00	113.50	114.00	103.79	624,745
2021-11-17	118.00	122.00	115.00	118.00	107.43	1,169,586
2021-11-16	113.50	121.50	111.50	116.50	106.06	2,554,153
2021-11-15	107.50	113.50	106.50	110.50	100.60	740,693

← NewerPage 20 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.