Da-Cin Construction Co.,Ltd. (TPE:2535)
Taiwan · Delayed Price · Currency is TWD 62.50
-0.40 (-0.64%)
At close: Dec 23, 2025
Da-Cin Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | -0.64% | 120,400 |
| Dec 22, 2025 | 63.10 | 63.10 | 62.40 | 62.90 | 62.90 | 0.64% | 132,590 |
| Dec 19, 2025 | 62.00 | 62.90 | 62.00 | 62.50 | 62.50 | 0.48% | 136,152 |
| Dec 18, 2025 | 62.20 | 62.50 | 62.10 | 62.20 | 62.20 | - | 93,667 |
| Dec 17, 2025 | 62.50 | 62.60 | 62.10 | 62.20 | 62.20 | - | 141,507 |
| Dec 16, 2025 | 62.50 | 62.50 | 61.90 | 62.20 | 62.20 | -0.48% | 246,601 |
| Dec 15, 2025 | 62.80 | 63.10 | 62.50 | 62.50 | 62.50 | -0.64% | 117,015 |
| Dec 12, 2025 | 63.30 | 63.40 | 62.70 | 62.90 | 62.90 | 0.16% | 95,815 |
| Dec 11, 2025 | 63.50 | 63.50 | 62.80 | 62.80 | 62.80 | -0.95% | 250,164 |
| Dec 10, 2025 | 63.50 | 64.40 | 63.40 | 63.40 | 63.40 | - | 108,231 |
| Dec 9, 2025 | 63.40 | 63.60 | 63.00 | 63.40 | 63.40 | 0.16% | 96,095 |
| Dec 8, 2025 | 63.00 | 63.40 | 63.00 | 63.30 | 63.30 | 0.48% | 115,360 |
| Dec 5, 2025 | 63.00 | 63.40 | 63.00 | 63.00 | 63.00 | - | 128,058 |
| Dec 4, 2025 | 63.00 | 63.60 | 63.00 | 63.00 | 63.00 | 0.48% | 147,396 |
| Dec 3, 2025 | 62.80 | 63.20 | 62.60 | 62.70 | 62.70 | - | 95,641 |
| Dec 2, 2025 | 63.00 | 63.30 | 62.50 | 62.70 | 62.70 | -0.63% | 160,805 |
| Dec 1, 2025 | 63.00 | 63.50 | 62.60 | 63.10 | 63.10 | -0.16% | 141,096 |
| Nov 28, 2025 | 62.80 | 63.30 | 62.70 | 63.20 | 63.20 | 0.32% | 67,674 |
| Nov 27, 2025 | 63.20 | 63.70 | 63.00 | 63.00 | 63.00 | -0.63% | 146,499 |
| Nov 26, 2025 | 62.20 | 63.40 | 62.20 | 63.40 | 63.40 | 2.26% | 155,679 |
| Nov 25, 2025 | 61.60 | 62.20 | 61.60 | 62.00 | 62.00 | 0.65% | 178,580 |
| Nov 24, 2025 | 61.10 | 61.60 | 61.10 | 61.60 | 61.60 | 0.82% | 112,359 |
| Nov 21, 2025 | 61.40 | 61.50 | 60.90 | 61.10 | 61.10 | -0.81% | 141,110 |
| Nov 20, 2025 | 60.50 | 61.90 | 60.50 | 61.60 | 61.60 | 1.82% | 217,552 |
| Nov 19, 2025 | 61.30 | 61.70 | 60.40 | 60.50 | 60.50 | -0.82% | 188,352 |
| Nov 18, 2025 | 62.20 | 62.20 | 61.00 | 61.00 | 61.00 | -1.93% | 396,246 |
| Nov 17, 2025 | 62.60 | 63.20 | 61.90 | 62.20 | 62.20 | -0.64% | 192,365 |
| Nov 14, 2025 | 63.00 | 63.10 | 62.50 | 62.60 | 62.60 | -0.79% | 281,068 |
| Nov 13, 2025 | 64.00 | 64.10 | 63.00 | 63.10 | 63.10 | -1.41% | 252,740 |
| Nov 12, 2025 | 63.50 | 64.20 | 63.40 | 64.00 | 64.00 | 0.79% | 236,628 |
| Nov 11, 2025 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | -2.31% | 416,850 |
| Nov 10, 2025 | 63.80 | 65.00 | 63.60 | 65.00 | 65.00 | 2.20% | 329,237 |
| Nov 7, 2025 | 65.00 | 65.00 | 63.60 | 63.60 | 63.60 | -2.90% | 454,820 |
| Nov 6, 2025 | 64.70 | 65.50 | 64.20 | 65.50 | 65.50 | 1.55% | 296,447 |
| Nov 5, 2025 | 65.00 | 65.20 | 64.20 | 64.50 | 64.50 | -1.38% | 282,957 |
| Nov 4, 2025 | 65.70 | 65.70 | 65.20 | 65.40 | 65.40 | -0.30% | 178,318 |
| Nov 3, 2025 | 65.90 | 66.20 | 65.60 | 65.60 | 65.60 | - | 218,106 |
| Oct 31, 2025 | 64.80 | 65.90 | 64.80 | 65.60 | 65.60 | 1.39% | 379,718 |
| Oct 30, 2025 | 65.00 | 65.00 | 64.30 | 64.70 | 64.70 | -0.31% | 292,215 |
| Oct 29, 2025 | 66.00 | 66.00 | 64.80 | 64.90 | 64.90 | -0.61% | 390,738 |
| Oct 28, 2025 | 64.50 | 65.60 | 64.50 | 65.30 | 65.30 | 1.71% | 763,382 |
| Oct 27, 2025 | 64.20 | 64.20 | 63.50 | 64.20 | 64.20 | 0.63% | 490,256 |
| Oct 23, 2025 | 63.80 | 64.00 | 63.30 | 63.80 | 63.80 | 0.16% | 382,120 |
| 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 |