Da-Cin Construction Co.,Ltd. (TPE:2535)
Taiwan · Delayed Price · Currency is TWD 60.80
+1.10 (1.84%)
Aug 1, 2025, 2:38 PM CST
Da-Cin Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 60.00 | 60.10 | 59.40 | 60.00 | - | 0.50% | 74,708 |
| Jul 31, 2025 | 59.70 | 60.00 | 59.30 | 59.70 | 59.70 | - | 149,571 |
| Jul 30, 2025 | 60.30 | 60.50 | 59.70 | 59.70 | 59.70 | -1.00% | 130,079 |
| Jul 29, 2025 | 60.80 | 60.80 | 59.80 | 60.30 | 60.30 | -0.82% | 213,495 |
| Jul 28, 2025 | 60.20 | 61.30 | 60.00 | 60.80 | 60.80 | 1.16% | 492,844 |
| Jul 25, 2025 | 58.70 | 60.40 | 58.50 | 60.10 | 60.10 | 2.21% | 834,396 |
| Jul 24, 2025 | 59.00 | 59.50 | 58.60 | 58.80 | 58.80 | -0.68% | 176,317 |
| Jul 23, 2025 | 58.50 | 59.30 | 58.10 | 59.20 | 59.20 | 1.72% | 260,264 |
| Jul 22, 2025 | 59.40 | 59.40 | 58.20 | 58.20 | 58.20 | -2.02% | 396,178 |
| Jul 21, 2025 | 59.60 | 60.00 | 59.20 | 59.40 | 59.40 | 0.17% | 329,828 |
| Jul 18, 2025 | 59.50 | 59.80 | 59.20 | 59.30 | 59.30 | 0.17% | 212,236 |
| Jul 17, 2025 | 59.00 | 59.50 | 58.90 | 59.20 | 59.20 | 0.85% | 219,829 |
| Jul 16, 2025 | 58.10 | 59.50 | 58.00 | 58.70 | 58.70 | 0.86% | 419,899 |
| Jul 15, 2025 | 58.00 | 58.50 | 58.00 | 58.20 | 58.20 | 0.17% | 181,861 |
| Jul 14, 2025 | 58.20 | 58.40 | 57.90 | 58.10 | 58.10 | -0.17% | 199,961 |
| Jul 11, 2025 | 57.50 | 58.50 | 57.50 | 58.20 | 58.20 | 1.22% | 212,048 |
| Jul 10, 2025 | 56.80 | 57.60 | 56.80 | 57.50 | 57.50 | 1.23% | 203,030 |
| Jul 9, 2025 | 56.60 | 57.00 | 56.50 | 56.80 | 56.80 | 0.35% | 105,394 |
| Jul 8, 2025 | 57.00 | 57.00 | 56.10 | 56.60 | 56.60 | -0.53% | 206,769 |
| Jul 7, 2025 | 57.00 | 57.30 | 56.60 | 56.90 | 56.90 | -0.18% | 204,462 |
| Jul 4, 2025 | 57.20 | 57.60 | 57.00 | 57.00 | 57.00 | -0.35% | 202,626 |
| Jul 3, 2025 | 56.70 | 57.40 | 56.70 | 57.20 | 57.20 | 0.18% | 296,565 |
| Jul 2, 2025 | 57.00 | 57.60 | 57.00 | 57.10 | 57.10 | -0.17% | 97,956 |
| Jul 1, 2025 | 57.10 | 57.50 | 56.70 | 57.20 | 57.20 | 1.06% | 200,661 |
| Jun 30, 2025 | 56.70 | 57.00 | 56.60 | 56.60 | 56.60 | -0.53% | 103,070 |
| Jun 27, 2025 | 57.00 | 57.40 | 56.70 | 56.90 | 56.90 | 0.18% | 195,746 |
| Jun 26, 2025 | 56.80 | 57.30 | 56.60 | 56.80 | 56.80 | 0.35% | 174,408 |
| Jun 25, 2025 | 56.10 | 56.70 | 56.10 | 56.60 | 56.60 | 1.07% | 147,792 |
| Jun 24, 2025 | 55.50 | 56.50 | 55.50 | 56.00 | 56.00 | 0.90% | 240,582 |
| Jun 23, 2025 | 55.80 | 56.00 | 55.10 | 55.50 | 55.50 | -2.29% | 425,194 |
| Jun 20, 2025 | 57.60 | 57.60 | 56.60 | 56.80 | 56.80 | -1.73% | 323,823 |
| Jun 19, 2025 | 58.40 | 58.50 | 57.80 | 57.80 | 57.80 | -1.37% | 184,579 |
| Jun 18, 2025 | 58.00 | 58.80 | 58.00 | 58.60 | 58.60 | 0.51% | 152,843 |
| Jun 17, 2025 | 58.40 | 58.40 | 57.60 | 58.30 | 58.30 | - | 254,102 |
| Jun 16, 2025 | 58.00 | 59.00 | 57.90 | 58.30 | 58.30 | 0.17% | 283,409 |
| Jun 13, 2025 | 59.00 | 59.00 | 58.20 | 58.20 | 58.20 | -1.52% | 422,309 |
| Jun 12, 2025 | 60.00 | 60.80 | 58.40 | 59.10 | 59.10 | -1.01% | 652,081 |
| Jun 11, 2025 | 60.00 | 60.20 | 59.60 | 59.70 | 59.70 | -1.49% | 542,560 |
| Jun 10, 2025 | 61.70 | 62.20 | 60.50 | 60.60 | 60.60 | -1.30% | 944,177 |
| Jun 9, 2025 | 61.90 | 62.00 | 60.90 | 61.40 | 61.40 | -0.32% | 548,016 |
| Jun 6, 2025 | 61.20 | 61.60 | 60.30 | 61.60 | 61.60 | 0.65% | 391,918 |
| Jun 5, 2025 | 60.40 | 61.20 | 59.40 | 61.20 | 61.20 | 0.99% | 610,940 |
| Jun 4, 2025 | 60.90 | 61.00 | 60.20 | 60.60 | 60.60 | - | 458,288 |
| Jun 3, 2025 | 61.40 | 61.40 | 60.30 | 60.60 | 60.60 | -0.33% | 490,776 |
| Jun 2, 2025 | 61.90 | 62.00 | 60.50 | 60.80 | 60.80 | -1.46% | 478,997 |
| May 29, 2025 | 63.40 | 63.40 | 61.50 | 61.70 | 61.70 | -2.37% | 696,641 |
| May 28, 2025 | 62.90 | 63.90 | 62.20 | 63.20 | 63.20 | 1.44% | 805,599 |
| May 27, 2025 | 62.70 | 63.50 | 61.80 | 62.30 | 62.30 | -0.64% | 430,177 |
| May 26, 2025 | 63.40 | 64.30 | 61.60 | 62.70 | 62.70 | 0.48% | 1,348,845 |
| May 23, 2025 | 60.50 | 62.50 | 60.20 | 62.40 | 62.40 | 2.97% | 1,226,972 |