Daito Trust Construction Co.,Ltd. (DIFTY)
OTCMKTS · Delayed Price · Currency is USD
5.63
-0.03 (-0.53%)
Feb 11, 2026, 3:35 PM EST
Daito Trust Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.65 | 5.72 | 5.56 | 5.66 | 5.66 | 2.54% | 47,662 |
| Feb 9, 2026 | 5.53 | 5.60 | 5.51 | 5.52 | 5.52 | 1.10% | 61,876 |
| Feb 6, 2026 | 5.46 | 5.54 | 5.44 | 5.46 | 5.46 | 1.87% | 106,720 |
| Feb 5, 2026 | 5.34 | 5.36 | 5.32 | 5.36 | 5.36 | 0.75% | 151,684 |
| Feb 4, 2026 | 5.33 | 5.33 | 5.28 | 5.32 | 5.32 | 0.57% | 266,484 |
| Feb 3, 2026 | 5.14 | 5.40 | 5.10 | 5.29 | 5.29 | 2.40% | 80,315 |
| Feb 2, 2026 | 5.19 | 5.27 | 5.12 | 5.17 | 5.17 | -0.84% | 53,302 |
| Jan 30, 2026 | 5.14 | 5.21 | 5.08 | 5.21 | 5.21 | 3.78% | 129,730 |
| Jan 29, 2026 | 5.03 | 5.05 | 4.98 | 5.02 | 5.02 | 0.40% | 103,319 |
| Jan 28, 2026 | 4.91 | 5.03 | 4.91 | 5.00 | 5.00 | -1.96% | 152,040 |
| Jan 27, 2026 | 5.00 | 5.10 | 4.96 | 5.10 | 5.10 | 0.69% | 66,515 |
| Jan 26, 2026 | 5.11 | 5.16 | 5.04 | 5.07 | 5.07 | 0.70% | 89,488 |
| Jan 23, 2026 | 4.95 | 5.03 | 4.95 | 5.03 | 5.03 | 2.44% | 73,976 |
| Jan 22, 2026 | 4.90 | 4.98 | 4.87 | 4.91 | 4.91 | 0.61% | 145,480 |
| Jan 21, 2026 | 4.90 | 4.93 | 4.88 | 4.88 | 4.88 | -1.01% | 98,097 |
| Jan 20, 2026 | 4.90 | 4.95 | 4.90 | 4.93 | 4.93 | 0.12% | 86,900 |
| Jan 16, 2026 | 4.68 | 4.96 | 4.68 | 4.92 | 4.92 | -0.12% | 121,764 |
| Jan 15, 2026 | 4.89 | 4.93 | 4.85 | 4.93 | 4.93 | 1.23% | 88,728 |
| Jan 14, 2026 | 4.85 | 4.89 | 4.84 | 4.87 | 4.87 | -0.41% | 79,372 |
| Jan 13, 2026 | 4.85 | 4.89 | 4.82 | 4.89 | 4.89 | -0.61% | 135,662 |
| Jan 12, 2026 | 4.88 | 4.92 | 4.87 | 4.92 | 4.92 | 0.82% | 109,436 |
| Jan 9, 2026 | 4.89 | 4.94 | 4.84 | 4.88 | 4.88 | - | 136,057 |
| Jan 8, 2026 | 4.83 | 4.90 | 4.83 | 4.88 | 4.88 | 2.09% | 137,199 |
| Jan 7, 2026 | 4.77 | 4.85 | 4.74 | 4.78 | 4.78 | -2.65% | 109,017 |
| Jan 6, 2026 | 4.82 | 4.91 | 4.80 | 4.91 | 4.91 | 1.87% | 277,406 |
| Jan 5, 2026 | 4.75 | 4.85 | 4.75 | 4.82 | 4.82 | -1.63% | 350,407 |
| Jan 2, 2026 | 4.86 | 4.90 | 4.80 | 4.90 | 4.90 | 1.87% | 122,063 |
| Dec 31, 2025 | 4.81 | 4.84 | 4.79 | 4.81 | 4.81 | -1.43% | 111,673 |
| Dec 30, 2025 | 4.65 | 4.92 | 4.65 | 4.88 | 4.88 | -0.10% | 146,843 |
| Dec 29, 2025 | 4.86 | 4.91 | 4.82 | 4.89 | 4.89 | -0.31% | 123,021 |
| Dec 26, 2025 | 4.62 | 4.90 | 4.62 | 4.90 | 4.90 | 0.70% | 110,159 |
| Dec 24, 2025 | 4.85 | 4.92 | 4.83 | 4.87 | 4.87 | 0.95% | 28,923 |
| Dec 23, 2025 | 4.81 | 4.86 | 4.76 | 4.82 | 4.82 | 0.63% | 488,390 |
| Dec 22, 2025 | 4.73 | 4.80 | 4.73 | 4.79 | 4.79 | -0.19% | 256,104 |
| Dec 19, 2025 | 4.75 | 4.88 | 4.75 | 4.80 | 4.80 | -1.46% | 171,353 |
| Dec 18, 2025 | 4.93 | 4.98 | 4.87 | 4.87 | 4.87 | -0.20% | 160,334 |
| Dec 17, 2025 | 4.92 | 4.92 | 4.85 | 4.88 | 4.88 | -1.01% | 95,875 |
| Dec 16, 2025 | 4.89 | 4.93 | 4.88 | 4.93 | 4.93 | 1.44% | 109,901 |
| Dec 15, 2025 | 4.82 | 4.86 | 4.79 | 4.86 | 4.86 | 2.53% | 360,016 |
| Dec 12, 2025 | 4.71 | 4.74 | 4.70 | 4.74 | 4.74 | 0.64% | 181,249 |
| Dec 11, 2025 | 4.71 | 4.74 | 4.69 | 4.71 | 4.71 | -0.42% | 331,048 |
| Dec 10, 2025 | 4.66 | 4.74 | 4.66 | 4.73 | 4.73 | 2.83% | 184,739 |
| Dec 9, 2025 | 4.60 | 4.62 | 4.57 | 4.60 | 4.60 | -0.86% | 215,351 |
| Dec 8, 2025 | 4.66 | 4.68 | 4.64 | 4.64 | 4.64 | - | 239,774 |
| Dec 5, 2025 | 4.61 | 4.65 | 4.61 | 4.64 | 4.64 | -0.22% | 183,412 |
| Dec 4, 2025 | 4.66 | 4.67 | 4.64 | 4.65 | 4.65 | 0.43% | 129,923 |
| Dec 3, 2025 | 4.63 | 4.66 | 4.62 | 4.63 | 4.63 | -0.64% | 109,767 |
| Dec 2, 2025 | 4.62 | 4.66 | 4.61 | 4.66 | 4.66 | -1.06% | 142,019 |
| Dec 1, 2025 | 4.62 | 4.78 | 4.62 | 4.71 | 4.71 | -0.84% | 489,230 |
| Nov 28, 2025 | 4.75 | 4.79 | 4.72 | 4.75 | 4.75 | 0.42% | 193,174 |