Da-Cin Construction Co.,Ltd. (TPE:2535)
Taiwan · Delayed Price · Currency is TWD 63.80
+0.10 (0.16%)
Oct 23, 2025, 2:36 PM CST
Da-Cin Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 63.80 | 64.00 | 63.30 | 63.80 | 63.80 | 0.16% | 379,479 |
| Oct 22, 2025 | 62.70 | 63.70 | 62.60 | 63.70 | 63.70 | 1.92% | 796,501 |
| Oct 21, 2025 | 61.90 | 62.50 | 61.50 | 62.50 | 62.50 | 1.63% | 783,350 |
| Oct 20, 2025 | 61.70 | 61.90 | 61.20 | 61.50 | 61.50 | - | 295,523 |
| Oct 17, 2025 | 61.50 | 61.70 | 60.90 | 61.50 | 61.50 | - | 383,196 |
| Oct 16, 2025 | 60.50 | 61.90 | 60.50 | 61.50 | 61.50 | 1.82% | 754,056 |
| Oct 15, 2025 | 59.10 | 60.40 | 59.10 | 60.40 | 60.40 | 2.20% | 2,924,886 |
| Oct 14, 2025 | 58.30 | 59.60 | 58.30 | 59.10 | 59.10 | 2.07% | 971,961 |
| Oct 13, 2025 | 56.80 | 58.10 | 56.40 | 57.90 | 57.90 | 0.87% | 790,793 |
| Oct 9, 2025 | 57.80 | 57.80 | 57.30 | 57.40 | 57.40 | -0.86% | 851,367 |
| Oct 8, 2025 | 58.50 | 58.50 | 57.80 | 57.90 | 57.90 | -1.53% | 834,219 |
| Oct 7, 2025 | 59.00 | 59.20 | 58.60 | 58.80 | 58.80 | -0.51% | 396,762 |
| Oct 3, 2025 | 59.20 | 59.40 | 58.90 | 59.10 | 59.10 | - | 150,586 |
| Oct 2, 2025 | 59.30 | 59.50 | 59.00 | 59.10 | 59.10 | -0.34% | 147,545 |
| Oct 1, 2025 | 59.90 | 59.90 | 59.00 | 59.30 | 59.30 | -0.34% | 238,376 |
| Sep 30, 2025 | 60.30 | 60.30 | 59.40 | 59.50 | 59.50 | -0.67% | 151,012 |
| Sep 29, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Sep 26, 2025 | 60.00 | 60.00 | 59.40 | 59.90 | 59.90 | -0.17% | 224,945 |
| Sep 25, 2025 | 60.20 | 60.20 | 59.70 | 60.00 | 60.00 | -0.17% | 97,446 |
| Sep 24, 2025 | 60.00 | 60.10 | 59.70 | 60.10 | 60.10 | 0.17% | 191,487 |
| Sep 23, 2025 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | 0.33% | 136,754 |
| Sep 22, 2025 | 60.30 | 60.30 | 59.80 | 59.80 | 59.80 | -0.50% | 108,599 |
| Sep 19, 2025 | 60.70 | 60.70 | 59.80 | 60.10 | 60.10 | -0.99% | 187,302 |
| Sep 18, 2025 | 60.50 | 60.90 | 60.40 | 60.70 | 60.70 | 0.66% | 233,599 |
| Sep 17, 2025 | 60.30 | 60.80 | 60.10 | 60.30 | 60.30 | 0.33% | 319,674 |
| Sep 16, 2025 | 60.40 | 60.50 | 59.90 | 60.10 | 60.10 | -0.66% | 224,047 |
| Sep 15, 2025 | 60.00 | 60.70 | 59.70 | 60.50 | 60.50 | 0.83% | 316,843 |
| Sep 12, 2025 | 59.60 | 60.20 | 59.60 | 60.00 | 60.00 | 0.50% | 315,731 |
| Sep 11, 2025 | 59.50 | 59.90 | 59.50 | 59.70 | 59.70 | -0.33% | 209,789 |
| Sep 10, 2025 | 60.10 | 60.10 | 59.70 | 59.90 | 59.90 | -0.50% | 282,133 |
| Sep 9, 2025 | 59.30 | 60.20 | 59.10 | 60.20 | 60.20 | 1.86% | 280,184 |
| Sep 8, 2025 | 59.40 | 59.40 | 58.80 | 59.10 | 59.10 | - | 204,156 |
| Sep 5, 2025 | 60.00 | 60.50 | 59.00 | 59.10 | 59.10 | -1.34% | 375,299 |
| Sep 4, 2025 | 58.60 | 60.10 | 58.60 | 59.90 | 59.90 | 2.22% | 337,722 |
| Sep 3, 2025 | 58.50 | 59.10 | 58.50 | 58.60 | 58.60 | - | 247,695 |
| Sep 2, 2025 | 58.50 | 59.00 | 58.40 | 58.60 | 58.60 | -0.17% | 261,204 |
| Sep 1, 2025 | 59.40 | 59.40 | 58.50 | 58.70 | 58.70 | -1.18% | 317,427 |
| Aug 29, 2025 | 59.00 | 60.00 | 59.00 | 59.40 | 59.40 | 0.68% | 258,171 |
| Aug 28, 2025 | 59.00 | 59.60 | 58.70 | 59.00 | 59.00 | - | 263,969 |
| Aug 27, 2025 | 58.90 | 59.40 | 58.90 | 59.00 | 59.00 | 0.17% | 150,123 |
| Aug 26, 2025 | 59.30 | 59.30 | 58.90 | 58.90 | 58.90 | -0.67% | 158,082 |
| Aug 25, 2025 | 59.30 | 59.60 | 59.30 | 59.30 | 59.30 | 0.17% | 132,466 |
| Aug 22, 2025 | 59.00 | 59.20 | 58.90 | 59.20 | 59.20 | - | 161,481 |
| Aug 21, 2025 | 60.00 | 60.00 | 59.10 | 59.20 | 59.20 | -0.84% | 306,160 |
| Aug 20, 2025 | 59.80 | 60.10 | 58.90 | 59.70 | 59.70 | 0.17% | 312,606 |
| Aug 19, 2025 | 59.80 | 60.00 | 59.40 | 59.60 | 59.60 | -0.83% | 364,972 |
| Aug 18, 2025 | 60.40 | 60.60 | 59.70 | 60.10 | 60.10 | -0.66% | 377,719 |
| Aug 15, 2025 | 61.70 | 61.70 | 60.00 | 60.50 | 60.50 | -1.31% | 358,281 |
| Aug 14, 2025 | 61.50 | 61.70 | 61.00 | 61.30 | 61.30 | - | 342,118 |
| Aug 13, 2025 | 60.60 | 61.40 | 60.20 | 61.30 | 61.30 | 1.49% | 402,843 |