Da-Cin Construction Co.,Ltd. (TPE:2535)
Taiwan · Delayed Price · Currency is TWD 73.30
+1.20 (1.66%)
At close: Mar 13, 2026
Da-Cin Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 73.70 | 74.00 | 72.50 | 73.30 | 73.30 | 1.66% | 504,559 |
| Mar 12, 2026 | 71.70 | 73.00 | 71.70 | 72.10 | 72.10 | -0.14% | 264,262 |
| Mar 11, 2026 | 71.10 | 72.50 | 71.10 | 72.20 | 72.20 | 1.26% | 168,472 |
| Mar 10, 2026 | 69.80 | 72.20 | 69.50 | 71.30 | 71.30 | 3.33% | 362,881 |
| Mar 9, 2026 | 69.80 | 69.80 | 68.30 | 69.00 | 69.00 | -4.30% | 699,737 |
| Mar 6, 2026 | 71.50 | 72.20 | 71.00 | 72.10 | 72.10 | -0.28% | 146,756 |
| Mar 5, 2026 | 71.60 | 73.00 | 71.60 | 72.30 | 72.30 | 2.55% | 325,502 |
| Mar 4, 2026 | 71.40 | 71.50 | 70.10 | 70.50 | 70.50 | -2.62% | 515,025 |
| Mar 3, 2026 | 74.00 | 74.00 | 72.10 | 72.40 | 72.40 | -1.90% | 335,676 |
| Mar 2, 2026 | 73.00 | 74.00 | 72.80 | 73.80 | 73.80 | 0.41% | 244,760 |
| Feb 26, 2026 | 74.00 | 74.00 | 73.20 | 73.50 | 73.50 | -0.68% | 351,804 |
| Feb 25, 2026 | 75.20 | 75.20 | 73.40 | 74.00 | 74.00 | -0.80% | 451,982 |
| Feb 24, 2026 | 72.10 | 75.00 | 71.10 | 74.60 | 74.60 | 3.90% | 899,527 |
| Feb 23, 2026 | 71.40 | 71.80 | 70.90 | 71.80 | 71.80 | 1.13% | 350,696 |
| Feb 11, 2026 | 71.90 | 72.00 | 70.10 | 71.00 | 71.00 | 0.42% | 639,593 |
| Feb 10, 2026 | 70.70 | 71.00 | 69.40 | 70.70 | 70.70 | 1.29% | 566,064 |
| Feb 9, 2026 | 69.80 | 70.40 | 69.40 | 69.80 | 69.80 | 1.31% | 418,945 |
| Feb 6, 2026 | 68.50 | 69.30 | 67.60 | 68.90 | 68.90 | 0.44% | 309,063 |
| Feb 5, 2026 | 69.10 | 69.20 | 68.40 | 68.60 | 68.60 | -0.72% | 194,131 |
| Feb 4, 2026 | 68.80 | 69.20 | 68.40 | 69.10 | 69.10 | 0.73% | 219,777 |
| Feb 3, 2026 | 68.60 | 68.70 | 67.90 | 68.60 | 68.60 | 0.88% | 219,553 |
| Feb 2, 2026 | 68.90 | 68.90 | 67.20 | 68.00 | 68.00 | -1.31% | 341,597 |
| Jan 30, 2026 | 70.10 | 70.10 | 68.90 | 68.90 | 68.90 | -1.43% | 239,276 |
| Jan 29, 2026 | 68.50 | 70.20 | 68.50 | 69.90 | 69.90 | 2.19% | 368,701 |
| Jan 28, 2026 | 69.20 | 69.50 | 68.30 | 68.40 | 68.40 | -1.16% | 324,308 |
| Jan 27, 2026 | 69.20 | 69.60 | 69.00 | 69.20 | 69.20 | 0.58% | 249,948 |
| Jan 26, 2026 | 71.30 | 71.50 | 68.70 | 68.80 | 68.80 | -3.10% | 872,345 |
| Jan 23, 2026 | 72.10 | 72.40 | 70.80 | 71.00 | 71.00 | -0.56% | 410,484 |
| Jan 22, 2026 | 69.80 | 71.90 | 69.70 | 71.40 | 71.40 | 2.88% | 699,230 |
| Jan 21, 2026 | 69.00 | 69.60 | 68.40 | 69.40 | 69.40 | 1.17% | 497,458 |
| Jan 20, 2026 | 68.10 | 69.40 | 68.00 | 68.60 | 68.60 | 0.44% | 362,470 |
| Jan 19, 2026 | 69.50 | 69.60 | 68.00 | 68.30 | 68.30 | -1.59% | 572,894 |
| Jan 16, 2026 | 68.00 | 69.90 | 67.70 | 69.40 | 69.40 | 2.97% | 825,431 |
| Jan 15, 2026 | 67.00 | 67.40 | 66.00 | 67.40 | 67.40 | 0.90% | 393,679 |
| Jan 14, 2026 | 66.50 | 66.90 | 66.40 | 66.80 | 66.80 | 1.37% | 433,191 |
| Jan 13, 2026 | 65.50 | 66.80 | 65.20 | 65.90 | 65.90 | 1.85% | 594,490 |
| Jan 12, 2026 | 65.40 | 65.40 | 64.40 | 64.70 | 64.70 | -1.07% | 379,021 |
| Jan 9, 2026 | 64.40 | 65.60 | 63.90 | 65.40 | 65.40 | 2.03% | 385,687 |
| Jan 8, 2026 | 64.00 | 64.40 | 63.80 | 64.10 | 64.10 | 0.31% | 288,201 |
| Jan 7, 2026 | 64.00 | 64.20 | 63.60 | 63.90 | 63.90 | -0.16% | 211,867 |
| Jan 6, 2026 | 62.90 | 64.30 | 62.90 | 64.00 | 64.00 | 1.75% | 472,890 |
| Jan 5, 2026 | 62.60 | 63.10 | 62.50 | 62.90 | 62.90 | 0.48% | 238,570 |
| Jan 2, 2026 | 63.10 | 63.10 | 62.60 | 62.60 | 62.60 | -0.79% | 380,516 |
| Dec 31, 2025 | 63.20 | 63.20 | 62.80 | 63.10 | 63.10 | -0.16% | 97,958 |
| Dec 30, 2025 | 62.80 | 63.20 | 62.70 | 63.20 | 63.20 | 0.80% | 124,339 |
| Dec 29, 2025 | 63.00 | 63.10 | 62.60 | 62.70 | 62.70 | -0.48% | 139,465 |
| Dec 26, 2025 | 63.00 | 63.00 | 62.60 | 63.00 | 63.00 | 0.32% | 125,050 |
| Dec 24, 2025 | 62.90 | 63.00 | 62.50 | 62.80 | 62.80 | 0.48% | 148,819 |
| 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 |