Taiwan - Delayed Quote TWD

Daxin Materials Corporation (5234.TW)

153.50 +4.50 (+3.02%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 147.50 158.00 146.50 153.50 153.50 4,911,349
Apr 24, 2024 143.50 150.50 141.00 149.00 149.00 2,189,315
Apr 23, 2024 138.00 142.50 137.00 138.00 138.00 1,430,003
Apr 22, 2024 138.50 141.00 133.50 135.00 135.00 1,518,005
Apr 19, 2024 143.50 145.00 135.00 138.50 138.50 3,435,110
Apr 18, 2024 149.00 151.50 146.00 146.50 146.50 1,382,209
Apr 17, 2024 151.00 155.00 149.00 149.50 149.50 1,792,466
Apr 16, 2024 152.50 154.00 145.50 148.00 148.00 2,796,663
Apr 15, 2024 158.50 167.00 155.00 155.50 155.50 4,618,208
Apr 12, 2024 147.00 160.50 145.50 159.00 159.00 4,430,082
Apr 11, 2024 149.00 150.00 144.50 146.00 146.00 2,124,020
Apr 10, 2024 154.50 157.00 149.00 149.00 149.00 1,761,744
Apr 9, 2024 158.00 162.50 153.50 154.00 154.00 2,868,104
Apr 8, 2024 150.00 163.00 150.00 158.00 158.00 3,741,145
Apr 3, 2024 156.00 157.50 148.50 152.50 152.50 4,703,336
Apr 2, 2024 160.00 168.00 155.00 161.00 161.00 7,550,186
Apr 1, 2024 152.00 160.00 152.00 158.00 158.00 3,917,498
Mar 29, 2024 146.00 155.50 143.00 152.50 152.50 3,457,000
Mar 28, 2024 150.50 150.50 144.50 146.50 146.50 2,039,514
Mar 27, 2024 149.50 155.50 147.50 150.50 150.50 2,827,327
Mar 26, 2024 149.00 164.00 143.00 147.50 147.50 7,429,110
Mar 25, 2024 147.50 153.50 146.50 150.00 150.00 1,675,053
Mar 22, 2024 150.50 150.50 145.00 146.00 146.00 1,262,057
Mar 21, 2024 150.00 153.00 147.00 148.50 148.50 1,236,540
Mar 20, 2024 147.00 152.00 145.00 146.50 146.50 1,934,528
Mar 19, 2024 147.00 153.50 144.00 147.50 147.50 2,504,130
Mar 18, 2024 142.00 147.50 140.50 144.50 144.50 2,326,650
Mar 15, 2024 143.50 148.00 139.00 140.00 140.00 3,710,632
Mar 14, 2024 150.50 155.00 142.00 147.00 147.00 5,556,416
Mar 13, 2024 167.50 169.00 150.00 150.00 150.00 6,671,124
Mar 12, 2024 153.50 172.00 153.00 166.50 166.50 6,905,836
Mar 11, 2024 149.50 159.50 146.50 157.50 157.50 5,139,576
Mar 8, 2024 167.50 167.50 151.00 151.00 151.00 6,276,209
Mar 7, 2024 160.50 172.00 157.00 167.50 167.50 13,852,496
Mar 6, 2024 143.00 157.00 143.00 157.00 157.00 4,734,983
Mar 5, 2024 143.50 148.00 141.50 143.00 143.00 3,155,357
Mar 4, 2024 137.00 147.00 136.50 144.50 144.50 7,285,176
Mar 1, 2024 131.00 134.00 127.50 134.00 134.00 3,278,800
Feb 29, 2024 122.00 132.00 120.50 132.00 132.00 5,087,656
Feb 27, 2024 123.50 124.50 117.50 121.50 121.50 3,540,500
Feb 26, 2024 118.50 127.00 118.00 123.50 123.50 6,172,271
Feb 23, 2024 118.50 122.50 117.50 119.00 119.00 3,043,700
Feb 22, 2024 116.00 118.00 114.50 117.00 117.00 1,516,305
Feb 21, 2024 119.00 119.50 115.00 116.00 116.00 1,593,035
Feb 20, 2024 121.50 121.50 118.50 119.00 119.00 1,261,204
Feb 19, 2024 121.00 123.50 120.00 121.50 121.50 1,877,751
Feb 16, 2024 123.50 124.50 120.00 120.50 120.50 1,905,092
Feb 15, 2024 119.50 124.00 115.00 123.50 123.50 4,912,885
Feb 5, 2024 112.00 119.50 111.50 117.50 117.50 3,974,706
Feb 2, 2024 112.00 113.00 110.50 112.00 112.00 2,022,112
Feb 1, 2024 108.00 112.00 108.00 111.50 111.50 2,365,079
Jan 31, 2024 108.00 109.50 107.00 107.00 107.00 1,016,353
Jan 30, 2024 110.00 111.00 107.50 107.50 107.50 1,379,050
Jan 29, 2024 110.50 112.00 107.00 109.50 109.50 2,633,300
Jan 26, 2024 110.50 110.50 107.50 108.00 108.00 2,150,672
Jan 25, 2024 109.00 110.50 106.00 107.50 107.50 3,435,162
Jan 24, 2024 109.50 118.00 107.00 109.00 109.00 11,028,151
Jan 23, 2024 99.10 108.00 99.10 108.00 108.00 4,119,450
Jan 22, 2024 97.00 98.90 97.00 98.30 98.30 383,019
Jan 19, 2024 96.60 97.10 95.50 97.00 97.00 375,018
Jan 18, 2024 96.70 98.30 95.40 95.90 95.90 400,311
Jan 17, 2024 97.10 100.00 96.20 96.50 96.50 645,100
Jan 16, 2024 100.00 100.00 97.20 98.30 98.30 525,000
Jan 15, 2024 99.00 99.90 98.40 99.70 99.70 249,000
Jan 12, 2024 98.40 99.40 97.60 97.80 97.80 305,004
Jan 11, 2024 98.20 99.30 96.20 98.50 98.50 634,000
Jan 10, 2024 99.80 99.80 98.20 98.40 98.40 537,030
Jan 9, 2024 102.00 102.50 99.00 100.00 100.00 506,187
Jan 8, 2024 100.50 102.50 100.50 101.00 101.00 483,159
Jan 5, 2024 98.40 103.00 98.40 102.50 102.50 645,099
Jan 4, 2024 101.50 101.50 98.40 98.40 98.40 909,048
Jan 3, 2024 105.50 106.00 101.50 101.50 101.50 1,802,014
Jan 2, 2024 99.30 106.00 99.00 103.50 103.50 2,032,039
Dec 29, 2023 98.50 100.50 98.00 99.30 99.30 291,101
Dec 28, 2023 99.90 100.50 98.40 98.80 98.80 290,048
Dec 27, 2023 97.10 101.50 97.10 99.90 99.90 960,275
Dec 26, 2023 94.70 99.30 94.40 97.00 97.00 750,130
Dec 25, 2023 94.30 95.70 94.30 94.70 94.70 200,000
Dec 22, 2023 94.00 94.70 94.00 94.30 94.30 116,207
Dec 21, 2023 94.00 95.50 93.80 93.90 93.90 327,000
Dec 20, 2023 94.50 96.00 94.50 95.00 95.00 352,000
Dec 19, 2023 96.20 96.70 93.80 94.70 94.70 629,000
Dec 18, 2023 98.50 98.50 96.00 96.00 96.00 730,130
Dec 15, 2023 99.30 101.50 98.10 98.10 98.10 1,010,000
Dec 14, 2023 98.20 102.50 97.30 98.60 98.60 2,213,142
Dec 13, 2023 93.90 95.20 93.80 94.10 94.10 292,000
Dec 12, 2023 94.80 95.10 93.40 93.50 93.50 465,000
Dec 11, 2023 94.50 96.20 94.00 94.80 94.80 331,050
Dec 8, 2023 95.40 96.00 94.00 94.40 94.40 372,000
Dec 7, 2023 96.00 97.60 95.20 95.20 95.20 608,032
Dec 6, 2023 97.50 98.00 95.20 97.00 97.00 625,054
Dec 5, 2023 100.00 100.00 98.20 98.30 98.30 498,013
Dec 4, 2023 102.50 103.00 100.00 100.50 100.50 414,015
Dec 1, 2023 102.50 103.00 102.50 102.50 102.50 242,100
Nov 30, 2023 102.00 103.00 101.00 102.50 102.50 416,144
Nov 29, 2023 102.00 102.00 100.00 101.50 101.50 317,010
Nov 28, 2023 100.00 102.00 100.00 101.00 101.00 373,152
Nov 27, 2023 99.80 102.50 99.80 100.00 100.00 356,396
Nov 24, 2023 99.90 103.00 99.80 99.80 99.80 541,165
Nov 23, 2023 100.50 102.00 99.50 99.70 99.70 484,000
Nov 22, 2023 98.00 101.00 98.00 100.00 100.00 769,256
Nov 21, 2023 98.10 99.30 97.60 98.20 98.20 514,025
Nov 20, 2023 97.60 99.10 97.20 98.00 98.00 315,111
Nov 17, 2023 97.70 98.60 97.00 97.60 97.60 641,017
Nov 16, 2023 95.40 98.10 95.40 97.50 97.50 783,200
Nov 15, 2023 95.20 96.00 94.80 95.30 95.30 455,000
Nov 14, 2023 94.20 95.10 93.80 94.60 94.60 406,000
Nov 13, 2023 93.40 94.20 92.50 94.10 94.10 332,000
Nov 10, 2023 93.10 93.80 91.70 92.20 92.20 481,055
Nov 9, 2023 93.80 95.60 93.30 93.30 93.30 475,004
Nov 8, 2023 94.30 94.70 93.20 93.40 93.40 397,020
Nov 7, 2023 95.00 95.00 93.50 94.30 94.30 194,185
Nov 6, 2023 94.50 95.40 93.80 94.50 94.50 412,014
Nov 3, 2023 92.50 95.80 92.50 94.80 94.80 817,084
Nov 2, 2023 90.90 92.70 90.90 92.30 92.30 434,200
Nov 1, 2023 89.00 89.90 88.50 89.50 89.50 383,100
Oct 31, 2023 92.60 92.60 88.50 88.50 88.50 596,330
Oct 30, 2023 91.80 93.30 91.30 91.60 91.60 293,000
Oct 27, 2023 90.70 91.70 90.70 91.20 91.20 216,501
Oct 26, 2023 92.70 92.70 90.70 90.70 90.70 559,019
Oct 25, 2023 94.20 94.20 92.40 93.00 93.00 492,120
Oct 24, 2023 92.80 94.20 92.30 93.70 93.70 541,023
Oct 23, 2023 91.40 94.00 90.80 91.30 91.30 677,300
Oct 20, 2023 93.20 93.20 90.50 92.70 92.70 1,002,010
Oct 19, 2023 95.20 96.00 93.20 93.80 93.80 864,200
Oct 18, 2023 98.00 98.30 94.00 94.70 94.70 1,642,155
Oct 17, 2023 102.00 102.00 98.00 98.00 98.00 1,039,300
Oct 16, 2023 101.50 102.00 99.60 100.00 100.00 1,078,000
Oct 13, 2023 104.00 107.00 102.50 102.50 102.50 841,105
Oct 12, 2023 102.00 104.00 100.00 103.50 103.50 1,285,200
Oct 11, 2023 109.00 109.00 102.00 102.50 102.50 1,194,060
Oct 6, 2023 107.50 108.50 107.00 107.50 107.50 480,000
Oct 5, 2023 107.50 109.00 106.50 107.50 107.50 563,094
Oct 4, 2023 105.50 108.50 104.50 107.00 107.00 856,177
Oct 3, 2023 109.50 110.50 106.00 106.50 106.50 948,081
Oct 2, 2023 109.00 112.00 107.00 109.00 109.00 1,736,090
Sep 28, 2023 102.00 107.50 102.00 107.00 107.00 1,089,227
Sep 27, 2023 101.50 102.50 99.50 102.00 102.00 777,200
Sep 26, 2023 104.00 104.00 99.90 101.50 101.50 830,060
Sep 25, 2023 104.00 106.00 103.00 104.00 104.00 497,020
Sep 22, 2023 103.00 104.50 101.00 103.00 103.00 663,000
Sep 21, 2023 105.50 105.50 103.00 104.00 104.00 453,000
Sep 20, 2023 109.00 109.50 104.00 105.00 105.00 860,002
Sep 19, 2023 109.00 112.00 107.50 108.50 108.50 1,330,075
Sep 18, 2023 106.00 110.00 105.00 108.50 108.50 1,543,266
Sep 15, 2023 108.00 108.00 103.50 104.50 104.50 472,005
Sep 14, 2023 105.00 107.00 103.50 106.00 106.00 359,000
Sep 13, 2023 104.00 106.00 102.50 103.50 103.50 373,022
Sep 12, 2023 104.00 105.50 103.50 104.50 104.50 262,017
Sep 11, 2023 105.50 106.00 102.50 103.50 103.50 614,080
Sep 8, 2023 107.50 108.00 102.00 105.50 105.50 1,975,000
Sep 7, 2023 112.50 112.50 107.00 107.50 107.50 1,421,174
Sep 6, 2023 118.00 119.50 111.00 112.00 112.00 1,348,090
Sep 5, 2023 112.50 118.50 112.50 116.50 116.50 769,025
Sep 4, 2023 114.50 116.00 111.50 112.50 112.50 427,000
Sep 1, 2023 112.50 115.00 112.50 114.50 114.50 285,000
Aug 31, 2023 109.50 113.50 109.50 112.50 112.50 333,045
Aug 30, 2023 112.00 112.00 109.50 110.00 110.00 342,071
Aug 29, 2023 110.50 113.50 109.00 112.00 112.00 503,009
Aug 28, 2023 111.50 111.50 108.50 109.00 109.00 510,246
Aug 25, 2023 112.00 115.00 111.00 111.00 111.00 347,069
Aug 24, 2023 113.50 116.00 113.50 114.00 114.00 497,000
Aug 23, 2023 112.00 113.50 110.50 112.50 112.50 534,020
Aug 22, 2023 114.00 115.00 111.50 113.00 113.00 876,020
Aug 21, 2023 113.50 118.50 112.00 113.50 113.50 1,649,000
Aug 18, 2023 111.00 121.00 109.00 113.00 113.00 2,480,020
Aug 17, 2023 109.50 111.50 107.00 110.00 110.00 1,229,040
Aug 16, 2023 113.00 113.00 107.50 109.50 109.50 1,178,010
Aug 15, 2023 115.00 115.00 111.00 113.00 113.00 775,100
Aug 14, 2023 117.00 117.00 112.50 113.50 113.50 750,006
Aug 11, 2023 120.00 120.50 115.50 117.00 117.00 890,010
Aug 10, 2023 122.50 123.00 116.50 117.50 117.50 768,024
Aug 9, 2023 122.50 124.50 121.50 122.50 122.50 561,001
Aug 8, 2023 129.50 129.50 122.00 124.00 124.00 1,119,043
Aug 7, 2023 127.50 129.00 123.00 129.00 129.00 768,010
Aug 4, 2023 126.00 129.00 124.50 127.00 127.00 478,054
Aug 2, 2023 130.00 133.00 124.00 126.00 126.00 1,808,090
Aug 1, 2023 130.50 136.00 127.50 131.00 131.00 1,874,079
Jul 31, 2023 130.50 134.00 128.50 132.50 132.50 1,865,010
Jul 28, 2023 146.50 146.50 132.00 133.00 133.00 3,263,096
Jul 27, 2023 149.00 150.00 145.00 146.50 146.50 1,358,086
Jul 26, 2023 146.00 153.00 144.00 151.00 151.00 2,917,592
Jul 25, 2023 144.50 147.00 142.00 144.50 144.50 868,071
Jul 24, 2023 148.50 148.50 141.50 143.00 143.00 840,030
Jul 21, 2023 146.50 147.50 137.00 145.00 145.00 1,511,111
Jul 20, 2023 143.50 147.00 143.00 147.00 147.00 939,248
Jul 19, 2023 148.00 150.00 142.50 144.50 144.50 1,487,472
Jul 18, 2023 154.50 155.00 145.50 146.00 146.00 2,820,576
Jul 17, 2023 148.00 154.50 145.00 153.50 153.50 3,489,587
Jul 14, 2023 145.00 152.00 142.50 143.50 143.50 2,834,149
Jul 13, 2023 147.00 148.00 141.50 142.50 142.50 2,247,525
Jul 12, 2023 146.50 146.50 139.50 145.50 145.50 2,293,056
Jul 11, 2023 146.00 148.50 139.50 145.50 145.50 3,310,847
Jul 10, 2023 137.00 147.50 137.00 142.50 142.50 5,188,435
Jul 7, 2023 137.00 143.00 134.00 136.00 136.00 6,394,525
Jul 6, 2023 125.00 136.50 125.00 133.00 133.00 3,458,602
Jul 5, 2023 3.30 Dividend
Jul 5, 2023 117.00 127.50 116.50 124.50 124.50 2,590,100
Jul 4, 2023 120.00 121.00 117.00 119.50 116.20 1,073,053
Jul 3, 2023 111.00 121.00 111.00 119.00 115.71 1,758,132
Jun 30, 2023 111.50 111.50 109.50 110.50 107.45 348,240
Jun 29, 2023 112.00 113.00 109.00 110.50 107.45 408,043
Jun 28, 2023 107.00 112.50 107.00 112.00 108.91 1,156,660
Jun 27, 2023 107.00 107.50 102.00 106.50 103.56 842,110
Jun 26, 2023 108.50 109.50 107.50 107.50 104.53 273,175
Jun 21, 2023 107.00 110.50 106.00 110.00 106.96 600,077
Jun 20, 2023 108.00 111.50 106.50 108.00 105.02 1,040,067
Jun 19, 2023 104.00 109.50 103.50 108.00 105.02 852,403
Jun 16, 2023 104.50 106.00 104.00 104.00 101.13 370,050
Jun 15, 2023 106.00 106.50 101.50 104.50 101.61 674,145
Jun 14, 2023 103.50 106.00 102.00 106.00 103.07 647,050
Jun 13, 2023 102.00 105.50 100.50 103.00 100.16 638,235
Jun 12, 2023 103.00 103.00 100.00 102.00 99.18 447,200
Jun 9, 2023 102.50 105.00 102.00 103.50 100.64 406,040
Jun 8, 2023 104.50 107.00 102.00 102.00 99.18 592,000
Jun 7, 2023 101.00 105.00 100.00 105.00 102.10 959,000
Jun 6, 2023 102.00 102.00 98.60 100.50 97.72 321,114
Jun 5, 2023 101.00 102.50 100.50 101.00 98.21 370,119
Jun 2, 2023 100.50 101.50 99.30 101.00 98.21 429,124
Jun 1, 2023 99.00 101.00 98.20 99.10 96.36 594,070
May 31, 2023 99.00 99.50 98.20 98.80 96.07 212,004
May 30, 2023 101.50 103.50 98.20 98.20 95.49 617,080
May 29, 2023 99.30 102.00 97.90 99.50 96.75 745,030
May 26, 2023 99.60 100.00 97.60 97.60 94.90 296,000
May 25, 2023 99.40 101.00 97.50 98.70 95.97 323,015
May 24, 2023 96.90 100.50 96.90 99.10 96.36 743,000
May 23, 2023 98.20 98.30 96.50 97.50 94.81 166,020
May 22, 2023 97.10 98.70 97.10 97.50 94.81 307,016
May 19, 2023 102.00 102.00 97.00 97.80 95.10 870,028
May 18, 2023 103.00 105.50 99.60 99.60 96.85 2,762,022
May 17, 2023 96.50 103.00 96.50 99.10 96.36 3,227,301
May 16, 2023 94.40 96.70 93.80 95.10 92.47 1,363,150
May 15, 2023 91.70 94.60 91.40 92.70 90.14 622,022
May 12, 2023 88.00 92.50 88.00 91.30 88.78 567,157
May 11, 2023 91.00 91.30 87.60 87.80 85.38 215,000
May 10, 2023 88.10 91.20 88.00 90.50 88.00 200,000
May 9, 2023 90.50 90.50 88.00 88.10 85.67 182,000
May 8, 2023 88.80 90.40 88.30 89.70 87.22 184,000
May 5, 2023 88.80 90.10 88.10 88.70 86.25 190,000
May 4, 2023 90.10 90.20 88.50 89.00 86.54 224,000
May 3, 2023 90.00 91.10 89.50 89.80 87.32 161,000
May 2, 2023 90.00 90.60 88.90 90.10 87.61 241,050
Apr 28, 2023 88.90 94.40 88.40 89.60 87.13 737,020
Apr 27, 2023 85.80 89.50 84.60 87.60 85.18 300,200
Apr 26, 2023 84.50 87.00 84.50 85.60 83.24 176,000
Apr 25, 2023 90.30 90.90 85.00 86.30 83.92 946,000

Related Tickers

4768.TWO Ingentec Corporation
266.00
-0.75%
 
3708.TW Swancor Holding Co., LTD.
148.00
+2.42%
 
4770.TW Allied Supreme Corp.
410.50
-1.79%
 
4755.TW San Fu Chemical Co., Ltd.
143.00
-0.69%
 
6585.TW DingZing Advanced Materials Inc.
184.50
+3.36%
 
4716.TWO Daily Polymer Corp.
18.35
-5.66%
 
1725.TW Yuan Jen Enterprises Co.,Ltd.
40.20
+9.99%
 
4766.TW Nan Pao Resins Chemical Co., Ltd.
330.50
-0.60%
 
1717.TW Eternal Materials Co., Ltd.
30.55
+0.33%
 
4714.TWO U-Best Innovative Technology Co., Ltd.
20.25
-1.46%