Da-Cin Construction Co.,Ltd. (TPE:2535)
Taiwan · Delayed Price · Currency is TWD 90.30
+0.60 (0.67%)
Sep 18, 2026, 1:13 PM CST
Da-Cin Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 91.90 | 91.90 | 89.80 | 90.20 | - | 0.56% | 151,256 |
| Sep 17, 2026 | 89.70 | 90.00 | 88.90 | 89.70 | 89.70 | 1.01% | 111,831 |
| Sep 16, 2026 | 89.70 | 89.90 | 88.80 | 88.80 | 88.80 | 0.23% | 170,325 |
| Sep 15, 2026 | 89.50 | 89.70 | 88.60 | 88.60 | 88.60 | -1.23% | 170,019 |
| Sep 14, 2026 | 89.10 | 89.80 | 88.50 | 89.70 | 89.70 | -0.11% | 220,060 |
| Sep 11, 2026 | 89.50 | 90.10 | 89.40 | 89.80 | 89.80 | -0.33% | 156,074 |
| Sep 10, 2026 | 89.40 | 90.10 | 88.60 | 90.10 | 90.10 | 1.58% | 194,967 |
| Sep 9, 2026 | 88.90 | 89.00 | 88.00 | 88.70 | 88.70 | -0.45% | 233,691 |
| Sep 8, 2026 | 88.90 | 89.90 | 88.90 | 89.10 | 89.10 | -0.11% | 101,544 |
| Sep 7, 2026 | 90.10 | 90.10 | 88.70 | 89.20 | 89.20 | -0.22% | 173,816 |
| Sep 4, 2026 | 88.50 | 89.60 | 88.40 | 89.40 | 89.40 | 0.90% | 156,024 |
| Sep 3, 2026 | 89.20 | 90.10 | 88.60 | 88.60 | 88.60 | -1.01% | 324,905 |
| Sep 2, 2026 | 89.10 | 90.10 | 89.00 | 89.50 | 89.50 | 0.34% | 128,464 |
| Sep 1, 2026 | 89.40 | 90.50 | 89.20 | 89.20 | 89.20 | -1.22% | 317,838 |
| Aug 31, 2026 | 90.90 | 90.90 | 88.60 | 90.30 | 90.30 | -0.77% | 238,531 |
| Aug 28, 2026 | 91.40 | 91.70 | 90.00 | 91.00 | 91.00 | -0.55% | 352,624 |
| Aug 27, 2026 | 89.90 | 91.60 | 89.90 | 91.50 | 91.50 | 1.22% | 172,051 |
| Aug 26, 2026 | 89.80 | 90.80 | 89.60 | 90.40 | 90.40 | 0.22% | 118,780 |
| Aug 25, 2026 | 90.10 | 90.90 | 89.60 | 90.20 | 90.20 | -0.88% | 202,891 |
| Aug 24, 2026 | 91.60 | 92.00 | 90.30 | 91.00 | 91.00 | -0.66% | 140,384 |
| Aug 21, 2026 | 91.80 | 92.50 | 91.30 | 91.60 | 91.60 | -0.43% | 282,335 |
| Aug 20, 2026 | 89.80 | 92.30 | 89.80 | 92.00 | 92.00 | 2.91% | 307,255 |
| Aug 19, 2026 | 90.00 | 90.30 | 89.20 | 89.40 | 89.40 | -0.89% | 230,448 |
| Aug 18, 2026 | 91.30 | 91.60 | 89.90 | 90.20 | 90.20 | -2.17% | 261,530 |
| Aug 17, 2026 | 88.50 | 92.20 | 88.50 | 92.20 | 92.20 | 4.42% | 672,512 |
| Aug 14, 2026 | 87.50 | 88.60 | 87.40 | 88.30 | 88.30 | 0.91% | 209,504 |
| Aug 13, 2026 | 89.80 | 89.80 | 87.50 | 87.50 | 87.50 | -1.46% | 371,549 |
| Aug 12, 2026 | 88.80 | 89.40 | 88.40 | 88.80 | 88.80 | 0.34% | 205,986 |
| Aug 11, 2026 | 90.50 | 90.50 | 88.50 | 88.50 | 88.50 | -2.21% | 387,334 |
| Aug 10, 2026 | 90.10 | 90.80 | 88.40 | 90.50 | 90.50 | 0.44% | 382,577 |
| Aug 7, 2026 | 93.00 | 93.40 | 89.90 | 90.10 | 90.10 | -3.12% | 464,310 |
| Aug 6, 2026 | 90.50 | 94.50 | 90.50 | 93.00 | 93.00 | 5.80% | 1,175,090 |
| Aug 5, 2026 | 88.40 | 89.50 | 87.70 | 87.90 | 87.90 | -0.45% | 267,225 |
| Aug 4, 2026 | 87.90 | 88.70 | 87.10 | 88.30 | 88.30 | -1.23% | 472,456 |
| Aug 3, 2026 | 88.00 | 89.60 | 86.20 | 89.40 | 89.40 | 1.36% | 544,639 |
| Jul 31, 2026 | 87.00 | 89.10 | 87.00 | 88.20 | 88.20 | 2.08% | 592,951 |
| Jul 30, 2026 | 86.80 | 86.80 | 85.30 | 86.40 | 86.40 | 0.12% | 279,700 |
| Jul 29, 2026 | 86.70 | 87.30 | 84.20 | 86.30 | 86.30 | -0.12% | 537,743 |
| Jul 28, 2026 | 86.10 | 86.40 | 85.20 | 86.40 | 86.40 | 0.12% | 295,197 |
| Jul 27, 2026 | 88.10 | 88.10 | 85.80 | 86.30 | 86.30 | -1.82% | 216,717 |
| Jul 24, 2026 | 87.90 | 88.30 | 86.80 | 87.90 | 87.90 | -0.68% | 274,159 |
| Jul 23, 2026 | 88.30 | 88.90 | 86.80 | 88.50 | 88.50 | 0.23% | 183,852 |
| Jul 22, 2026 | 88.50 | 89.80 | 87.80 | 88.30 | 88.30 | -0.23% | 219,512 |
| Jul 21, 2026 | 86.00 | 89.20 | 86.00 | 88.50 | 88.50 | 2.91% | 213,029 |
| Jul 20, 2026 | 86.70 | 86.90 | 85.00 | 86.00 | 86.00 | -0.58% | 297,832 |
| Jul 17, 2026 | 89.40 | 89.40 | 86.00 | 86.50 | 86.50 | -3.14% | 453,414 |
| Jul 16, 2026 | 88.10 | 89.30 | 87.30 | 89.30 | 89.30 | 1.36% | 168,894 |
| Jul 15, 2026 | 87.70 | 88.50 | 87.20 | 88.10 | 88.10 | 0.46% | 176,509 |
| Jul 14, 2026 | 90.80 | 90.80 | 86.70 | 87.70 | 87.70 | -1.79% | 341,561 |
| Jul 13, 2026 | 89.00 | 89.60 | 87.90 | 89.30 | 89.30 | 0.90% | 170,116 |