Daito Trust Construction Co.,Ltd. (DIFTY)
OTCMKTS
· Delayed Price · Currency is USD
27.97
-0.05 (-0.18%)
May 21, 2025, 3:52 PM EDT
Daito Trust Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 27.93 | 28.02 | 27.84 | 28.02 | 28.02 | -0.18% | 1,287 |
| May 19, 2025 | 28.05 | 28.07 | 28.01 | 28.07 | 28.07 | 1.23% | 3,216 |
| May 16, 2025 | 27.70 | 27.83 | 27.59 | 27.73 | 27.73 | 0.73% | 2,162 |
| May 15, 2025 | 27.50 | 27.53 | 27.50 | 27.53 | 27.53 | 0.36% | 737 |
| May 14, 2025 | 27.39 | 27.52 | 27.37 | 27.43 | 27.43 | 0.03% | 4,453 |
| May 13, 2025 | 27.37 | 27.43 | 27.37 | 27.43 | 27.43 | -0.80% | 9,055 |
| May 12, 2025 | 27.46 | 27.90 | 27.46 | 27.65 | 27.65 | -2.18% | 3,067 |
| May 9, 2025 | 28.15 | 28.28 | 28.15 | 28.26 | 28.26 | 0.61% | 1,726 |
| May 8, 2025 | 28.20 | 28.20 | 28.01 | 28.09 | 28.09 | 0.90% | 2,665 |
| May 7, 2025 | 28.22 | 28.22 | 27.84 | 27.84 | 27.84 | 5.05% | 3,347 |
| May 6, 2025 | 27.50 | 27.50 | 26.50 | 26.50 | 26.50 | -2.41% | 537 |
| May 5, 2025 | 27.05 | 27.17 | 27.05 | 27.16 | 27.16 | 1.75% | 2,241 |
| May 2, 2025 | 26.75 | 26.75 | 26.31 | 26.69 | 26.69 | -1.29% | 2,662 |
| May 1, 2025 | 27.53 | 27.53 | 27.04 | 27.04 | 27.04 | -0.99% | 1,543 |
| Apr 30, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - | 492 |
| Apr 29, 2025 | 27.94 | 27.94 | 27.31 | 27.31 | 27.31 | -0.95% | 990 |
| Apr 28, 2025 | 27.33 | 27.57 | 27.16 | 27.57 | 27.57 | 2.16% | 1,583 |
| Apr 25, 2025 | 27.00 | 27.00 | 26.83 | 26.99 | 26.99 | -2.70% | 6,160 |
| Apr 24, 2025 | 27.22 | 27.74 | 27.00 | 27.74 | 27.74 | -0.76% | 14,379 |
| Apr 23, 2025 | 27.66 | 27.95 | 27.66 | 27.95 | 27.95 | 0.47% | 2,637 |
| Apr 22, 2025 | 27.66 | 28.14 | 27.48 | 27.82 | 27.82 | 2.28% | 1,854 |
| Apr 21, 2025 | 27.41 | 27.41 | 27.02 | 27.20 | 27.20 | -0.57% | 4,959 |
| Apr 17, 2025 | 26.59 | 27.70 | 26.59 | 27.36 | 27.36 | 1.28% | 31,221 |
| Apr 16, 2025 | 27.32 | 27.47 | 27.01 | 27.01 | 27.01 | 0.63% | 12,035 |
| Apr 15, 2025 | 26.73 | 27.00 | 26.45 | 26.84 | 26.84 | -1.90% | 3,216 |
| Apr 14, 2025 | 26.96 | 27.36 | 26.61 | 27.36 | 27.36 | 3.07% | 1,668 |
| Apr 11, 2025 | 26.38 | 26.55 | 26.38 | 26.55 | 26.55 | 4.10% | 30,249 |
| Apr 10, 2025 | 26.08 | 26.08 | 25.24 | 25.50 | 25.50 | -8.60% | 5,022 |
| Apr 9, 2025 | 25.52 | 27.90 | 25.52 | 27.90 | 27.90 | 7.85% | 2,511 |
| Apr 8, 2025 | 25.73 | 25.87 | 25.30 | 25.87 | 25.87 | 1.17% | 42,603 |
| Apr 7, 2025 | 25.11 | 25.68 | 24.83 | 25.57 | 25.57 | 1.59% | 8,397 |
| Apr 4, 2025 | 24.84 | 25.17 | 24.76 | 25.17 | 25.17 | 3.07% | 3,428 |
| Apr 3, 2025 | 24.67 | 24.92 | 24.42 | 24.42 | 24.42 | -1.17% | 2,243 |
| Apr 2, 2025 | 24.88 | 25.06 | 24.71 | 24.71 | 24.71 | -2.10% | 1,679 |
| Apr 1, 2025 | 25.28 | 25.73 | 25.24 | 25.24 | 25.24 | -1.29% | 2,674 |
| Mar 31, 2025 | 25.38 | 25.72 | 25.38 | 25.57 | 25.57 | -0.51% | 2,315 |
| Mar 28, 2025 | 26.21 | 26.21 | 25.14 | 25.70 | 25.70 | -3.26% | 1,875 |
| Mar 27, 2025 | 26.24 | 26.57 | 26.13 | 26.57 | 26.57 | 0.89% | 1,566 |
| Mar 26, 2025 | 26.12 | 26.33 | 26.12 | 26.33 | 26.33 | 2.73% | 1,761 |
| Mar 25, 2025 | 25.62 | 26.19 | 25.62 | 25.63 | 25.63 | -1.35% | 1,684 |
| Mar 24, 2025 | 26.08 | 26.48 | 25.98 | 25.98 | 25.98 | -0.15% | 15,737 |
| Mar 21, 2025 | 26.02 | 26.36 | 26.02 | 26.02 | 26.02 | -0.21% | 3,074 |
| Mar 20, 2025 | 25.24 | 26.13 | 25.24 | 26.08 | 26.08 | 1.14% | 7,038 |
| Mar 19, 2025 | 25.71 | 26.15 | 25.71 | 25.78 | 25.78 | -0.12% | 5,880 |
| Mar 18, 2025 | 25.40 | 25.81 | 25.38 | 25.81 | 25.81 | -1.77% | 4,405 |
| Mar 17, 2025 | 25.77 | 26.28 | 25.76 | 26.28 | 26.28 | 3.12% | 4,085 |
| Mar 14, 2025 | 25.48 | 25.79 | 25.48 | 25.48 | 25.48 | -1.53% | 1,546 |
| Mar 13, 2025 | 25.97 | 25.97 | 25.88 | 25.88 | 25.88 | -0.70% | 895 |
| Mar 12, 2025 | 25.32 | 26.39 | 25.32 | 26.06 | 26.06 | -0.04% | 2,464 |
| Mar 11, 2025 | 25.92 | 26.44 | 25.54 | 26.07 | 26.07 | 0.97% | 3,180 |