5234.TW - Daxin Materials Corporation

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201992.5093.4092.2092.6092.60243,000
Sep 16, 201994.1094.1091.3092.5092.50599,130
Sep 12, 201995.5095.8093.3094.2094.20856,400
Sep 11, 201994.2096.1094.2095.2095.20352,800
Sep 10, 201995.7095.7094.4095.0095.0078,275
Sep 06, 201996.3096.3095.1095.4095.40310,727
Sep 05, 201998.1098.1096.6096.6096.60290,260
Sep 04, 201996.1097.2095.8097.2097.20275,230
Sep 03, 201995.9096.4095.7095.8095.80205,734
Sep 02, 201995.9096.4095.5095.7095.70172,550
Aug 30, 201995.9096.0095.0095.3095.30120,200
Aug 29, 201996.0096.8094.7095.0095.00383,200
Aug 28, 201994.8096.6094.4096.1096.10341,600
Aug 27, 201994.8094.9094.1094.1094.10180,268
Aug 26, 201994.1094.8093.1093.8093.80348,002
Aug 23, 201997.6097.6095.7096.0096.00211,616
Aug 22, 201997.0098.5096.8096.8096.80666,391
Aug 21, 201995.3096.5094.8096.3096.30274,409
Aug 20, 201996.4096.6095.2095.2095.20227,000
Aug 19, 201997.0097.5095.6095.6095.60317,160
Aug 16, 201995.1096.8094.6096.5096.50400,300
Aug 15, 201996.0096.8094.0095.3095.301,221,400
Aug 14, 201997.0098.0096.5097.0097.00806,350
Aug 13, 201998.5098.7095.3095.6095.60798,200
Aug 12, 201998.6099.5097.3097.8097.801,112,290
Aug 08, 201996.8098.6095.6097.8097.801,538,618
Aug 07, 201998.3098.4096.2097.3097.30602,372
Aug 06, 201992.4097.4092.4096.5096.50998,273
Aug 05, 201998.30103.5097.3097.5097.502,751,908
Aug 02, 201995.8098.9095.6098.0098.001,107,866
Aug 01, 201997.7099.2097.3097.3097.30599,150
Jul 31, 201998.1098.2096.6097.8097.80510,000
Jul 30, 2019100.50101.5096.8097.8097.801,903,371
Jul 29, 201996.50102.5096.40102.00102.003,353,261
Jul 26, 201995.1095.8094.5095.7095.70910,130
Jul 25, 201994.5095.2093.8094.2094.20532,951
Jul 24, 201993.6094.6093.1093.7093.70403,950
Jul 23, 201993.0093.3092.2092.7092.70224,510
Jul 22, 201994.3095.8092.1092.4092.401,223,300
Jul 19, 201991.0091.0091.0091.0091.00-
Jul 18, 201992.7093.4090.9091.0091.00541,128
Jul 17, 201993.1094.0092.6092.7092.70442,411
Jul 16, 201995.0095.1092.5093.1093.101,026,230
Jul 15, 201995.9097.0095.0095.0095.001,290,995
Jul 12, 201995.0095.1093.5095.1095.10837,842
Jul 11, 201994.6096.6094.6095.2095.201,968,738
Jul 10, 201991.8096.2091.8094.5094.503,578,909
Jul 09, 201991.2091.6089.8090.7090.70844,480
Jul 08, 201988.5091.4088.5091.2091.202,137,355
Jul 05, 201986.5088.3086.5088.1088.10804,226
Jul 04, 201984.7086.5084.7086.3086.30412,510
Jul 03, 201986.6086.6085.0085.1085.10456,034
Jul 02, 201987.5087.6085.7086.5086.50538,493
Jul 01, 201985.2086.7085.2086.5086.50429,587
Jun 28, 201984.0084.7084.0084.1084.10158,120
Jun 27, 201984.5085.2084.1084.7084.70408,400
Jun 26, 201985.8085.8084.3084.4084.40300,000
Jun 25, 201986.1086.6085.1085.3085.30186,555
Jun 24, 201987.9088.7086.0086.7086.70552,320
Jun 21, 201986.3088.5086.2087.9087.90764,735
Jun 20, 201984.6086.5084.1086.0086.00704,670
Jun 19, 201982.8084.7082.0084.6084.601,090,694
Jun 18, 201982.5082.9081.3081.9081.90530,196
Jun 17, 201983.3083.3081.3082.5082.50642,201
Jun 14, 201984.0084.6083.0083.3083.30502,320
Jun 13, 201985.0085.3083.7084.0084.001,634,273
Jun 12, 201988.8090.0088.5090.0090.001,077,000
Jun 11, 201988.2090.4088.2088.7088.701,120,830
Jun 10, 201987.0088.0087.0087.8087.80628,824
Jun 06, 201988.0088.6085.5086.8086.80714,316
Jun 05, 201987.3088.9086.3087.5087.50593,200
Jun 04, 201987.0088.2086.5086.6086.60374,099
Jun 03, 201987.7087.7086.0086.5086.50377,310
May 31, 201987.1087.8086.4087.2087.20313,346
May 30, 201987.8087.9086.0087.0087.00926,112
May 29, 201987.0089.6087.0088.3088.30389,300
May 28, 201985.7087.3085.7087.0087.00115,055
May 27, 201987.0087.0085.4085.5085.50148,100
May 24, 201987.3088.4086.0086.0086.00297,000
May 23, 201987.3087.9085.2087.4087.40272,090
May 22, 201987.5088.7086.3087.0087.00271,200
May 21, 201984.6087.5084.2087.3087.30247,615
May 20, 201985.6085.7084.0084.7084.70294,615
May 17, 201989.4089.4085.2085.5085.50470,366
May 16, 201989.4090.1087.6088.9088.90304,662
May 15, 201990.9091.3089.1089.1089.10329,525
May 14, 201985.3090.0085.3090.0090.00327,405
May 13, 201988.7089.4086.9088.0088.00436,300
May 10, 201989.9090.9088.6089.4089.40302,830
May 09, 201992.7093.3089.4089.7089.70554,270
May 08, 201990.8092.8090.8092.0092.00312,300
May 07, 201990.5093.6090.5093.0093.00516,084
May 06, 201992.9092.9090.0090.1090.10691,200
May 03, 201993.3094.5093.3094.0094.00407,128
May 02, 201993.0094.7093.0093.3093.30476,739
Apr 30, 201991.0094.6090.8093.1093.10778,400
Apr 29, 201992.0092.4089.8090.7090.70737,736
Apr 26, 201994.1094.3091.5091.7091.70878,562
Apr 25, 201995.8096.6094.0094.0094.00597,389
Apr 24, 201996.3096.9094.7095.6095.60306,655
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...