Da-Cin Construction Co.,Ltd. (TPE:2535)
Taiwan · Delayed Price · Currency is TWD 76.60
+1.10 (1.46%)
Apr 24, 2026, 1:30 PM CST
Da-Cin Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 74.40 | 77.00 | 74.10 | 76.60 | 76.60 | 1.46% | 1,628,750 |
| Apr 23, 2026 | 69.90 | 75.90 | 69.90 | 75.50 | 75.50 | 7.70% | 3,755,782 |
| Apr 22, 2026 | 70.60 | 70.60 | 69.70 | 70.10 | 70.10 | -0.71% | 222,556 |
| Apr 21, 2026 | 69.70 | 71.20 | 69.50 | 70.60 | 70.60 | 1.73% | 505,916 |
| Apr 20, 2026 | 70.40 | 70.40 | 68.80 | 69.40 | 69.40 | -1.14% | 551,406 |
| Apr 17, 2026 | 71.10 | 71.10 | 70.00 | 70.20 | 70.20 | -0.28% | 233,152 |
| Apr 16, 2026 | 71.40 | 71.50 | 70.20 | 70.40 | 70.40 | -1.40% | 374,618 |
| Apr 15, 2026 | 70.40 | 71.50 | 69.80 | 71.40 | 71.40 | 1.56% | 616,088 |
| Apr 14, 2026 | 70.50 | 70.50 | 69.70 | 70.30 | 70.30 | -0.28% | 451,166 |
| Apr 13, 2026 | 70.70 | 71.70 | 70.20 | 70.50 | 70.50 | 0.86% | 524,266 |
| Apr 10, 2026 | 68.50 | 70.20 | 68.50 | 69.90 | 69.90 | 2.34% | 595,723 |
| Apr 9, 2026 | 67.40 | 68.80 | 66.80 | 68.30 | 68.30 | -5.14% | 1,990,363 |
| Apr 8, 2026 | 71.00 | 72.20 | 70.70 | 72.00 | 67.40 | 2.13% | 2,359,523 |
| Apr 7, 2026 | 70.80 | 71.10 | 70.30 | 70.50 | 66.00 | -0.28% | 1,040,416 |
| Apr 2, 2026 | 71.10 | 71.20 | 70.20 | 70.70 | 66.18 | -0.28% | 779,818 |
| Apr 1, 2026 | 71.70 | 71.80 | 70.50 | 70.90 | 66.37 | 0.57% | 634,378 |
| Mar 31, 2026 | 71.20 | 71.40 | 70.00 | 70.50 | 66.00 | -0.98% | 537,067 |
| Mar 30, 2026 | 71.50 | 72.00 | 71.10 | 71.20 | 66.65 | -1.93% | 566,670 |
| Mar 27, 2026 | 72.30 | 73.20 | 72.20 | 72.60 | 67.96 | -0.41% | 297,370 |
| Mar 26, 2026 | 74.50 | 74.50 | 72.80 | 72.90 | 68.24 | -1.35% | 464,069 |
| Mar 25, 2026 | 74.00 | 74.50 | 73.80 | 73.90 | 69.18 | 1.09% | 344,933 |
| Mar 24, 2026 | 73.90 | 74.30 | 72.40 | 73.10 | 68.43 | -0.54% | 358,460 |
| Mar 23, 2026 | 72.60 | 74.10 | 71.70 | 73.50 | 68.80 | -0.14% | 353,705 |
| Mar 20, 2026 | 72.20 | 74.50 | 72.20 | 73.60 | 68.90 | 1.80% | 351,317 |
| Mar 19, 2026 | 73.00 | 73.30 | 72.30 | 72.30 | 67.68 | -1.23% | 263,873 |
| Mar 18, 2026 | 74.30 | 74.30 | 73.00 | 73.20 | 68.52 | -0.27% | 220,623 |
| Mar 17, 2026 | 73.00 | 73.80 | 72.80 | 73.40 | 68.71 | 0.82% | 207,773 |
| Mar 16, 2026 | 73.60 | 74.40 | 72.60 | 72.80 | 68.15 | -0.68% | 252,874 |
| Mar 13, 2026 | 73.70 | 74.00 | 72.50 | 73.30 | 68.62 | 1.66% | 504,559 |
| Mar 12, 2026 | 71.70 | 73.00 | 71.70 | 72.10 | 67.49 | -0.14% | 264,262 |
| Mar 11, 2026 | 71.10 | 72.50 | 71.10 | 72.20 | 67.59 | 1.26% | 168,472 |
| Mar 10, 2026 | 69.80 | 72.20 | 69.50 | 71.30 | 66.74 | 3.33% | 362,881 |
| Mar 9, 2026 | 69.80 | 69.80 | 68.30 | 69.00 | 64.59 | -4.30% | 699,737 |
| Mar 6, 2026 | 71.50 | 72.20 | 71.00 | 72.10 | 67.49 | -0.28% | 146,956 |
| Mar 5, 2026 | 71.60 | 73.00 | 71.60 | 72.30 | 67.68 | 2.55% | 325,502 |
| Mar 4, 2026 | 71.40 | 71.50 | 70.10 | 70.50 | 66.00 | -2.62% | 515,025 |
| Mar 3, 2026 | 74.00 | 74.00 | 72.10 | 72.40 | 67.77 | -1.90% | 335,676 |
| Mar 2, 2026 | 73.00 | 74.00 | 72.80 | 73.80 | 69.09 | 0.41% | 244,760 |
| Feb 26, 2026 | 74.00 | 74.00 | 73.20 | 73.50 | 68.80 | -0.68% | 351,804 |
| Feb 25, 2026 | 75.20 | 75.20 | 73.40 | 74.00 | 69.27 | -0.80% | 453,029 |
| Feb 24, 2026 | 72.10 | 75.00 | 71.10 | 74.60 | 69.83 | 3.90% | 899,527 |
| Feb 23, 2026 | 71.40 | 71.80 | 70.90 | 71.80 | 67.21 | 1.13% | 351,852 |
| Feb 11, 2026 | 71.90 | 72.00 | 70.10 | 71.00 | 66.46 | 0.42% | 639,593 |
| Feb 10, 2026 | 70.70 | 71.00 | 69.40 | 70.70 | 66.18 | 1.29% | 566,064 |
| Feb 9, 2026 | 69.80 | 70.40 | 69.40 | 69.80 | 65.34 | 1.31% | 418,945 |
| Feb 6, 2026 | 68.50 | 69.30 | 67.60 | 68.90 | 64.50 | 0.44% | 309,063 |
| Feb 5, 2026 | 69.10 | 69.20 | 68.40 | 68.60 | 64.22 | -0.72% | 194,131 |
| Feb 4, 2026 | 68.80 | 69.20 | 68.40 | 69.10 | 64.69 | 0.73% | 219,777 |
| Feb 3, 2026 | 68.60 | 68.70 | 67.90 | 68.60 | 64.22 | 0.88% | 222,053 |
| Feb 2, 2026 | 68.90 | 68.90 | 67.20 | 68.00 | 63.66 | -1.31% | 341,597 |