Da-Cin Construction Co.,Ltd. (TPE:2535)
Taiwan · Delayed Price · Currency is TWD 80.20
-0.60 (-0.74%)
Jun 4, 2026, 1:30 PM CST
Da-Cin Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 81.60 | 81.60 | 80.20 | 80.20 | 80.20 | -0.74% | 255,778 |
| Jun 3, 2026 | 81.30 | 82.50 | 80.70 | 80.80 | 80.80 | -0.62% | 286,781 |
| Jun 2, 2026 | 82.40 | 82.80 | 80.00 | 81.30 | 81.30 | -1.33% | 504,708 |
| Jun 1, 2026 | 81.00 | 83.00 | 79.90 | 82.40 | 82.40 | 2.62% | 628,114 |
| May 29, 2026 | 80.20 | 80.50 | 79.60 | 80.30 | 80.30 | 1.01% | 378,566 |
| May 28, 2026 | 78.10 | 81.00 | 78.10 | 79.50 | 79.50 | 1.92% | 885,579 |
| May 27, 2026 | 76.30 | 78.80 | 75.80 | 78.00 | 78.00 | 2.77% | 919,377 |
| May 26, 2026 | 76.70 | 77.30 | 75.50 | 75.90 | 75.90 | -1.04% | 329,759 |
| May 25, 2026 | 78.50 | 78.70 | 76.30 | 76.70 | 76.70 | -1.03% | 602,145 |
| May 22, 2026 | 75.90 | 77.60 | 75.90 | 77.50 | 77.50 | 2.11% | 916,429 |
| May 21, 2026 | 74.60 | 76.00 | 74.60 | 75.90 | 75.90 | 1.74% | 805,960 |
| May 20, 2026 | 74.30 | 74.70 | 72.60 | 74.60 | 74.60 | 2.19% | 564,165 |
| May 19, 2026 | 73.30 | 73.80 | 72.10 | 73.00 | 73.00 | -0.14% | 383,224 |
| May 18, 2026 | 74.60 | 74.70 | 73.00 | 73.10 | 73.10 | -2.66% | 531,978 |
| May 15, 2026 | 75.20 | 75.80 | 74.00 | 75.10 | 75.10 | - | 523,566 |
| May 14, 2026 | 75.10 | 77.00 | 75.00 | 75.10 | 75.10 | 0.13% | 920,448 |
| May 13, 2026 | 74.70 | 76.70 | 74.50 | 75.00 | 75.00 | 0.27% | 2,569,122 |
| May 12, 2026 | 73.50 | 76.10 | 72.90 | 74.80 | 74.80 | 0.54% | 955,215 |
| May 11, 2026 | 72.70 | 76.00 | 71.30 | 74.40 | 74.40 | 0.27% | 1,794,894 |
| May 8, 2026 | 75.10 | 75.30 | 74.20 | 74.20 | 74.20 | -1.20% | 241,844 |
| May 7, 2026 | 73.70 | 75.30 | 73.20 | 75.10 | 75.10 | 2.18% | 479,565 |
| May 6, 2026 | 73.00 | 74.00 | 72.30 | 73.50 | 73.50 | 1.10% | 466,065 |
| May 5, 2026 | 73.90 | 73.90 | 71.80 | 72.70 | 72.70 | -0.82% | 352,389 |
| May 4, 2026 | 73.70 | 75.00 | 71.80 | 73.30 | 73.30 | 1.66% | 452,006 |
| Apr 30, 2026 | 76.20 | 76.20 | 72.10 | 72.10 | 72.10 | -4.76% | 816,630 |
| Apr 29, 2026 | 76.50 | 77.20 | 74.70 | 75.70 | 75.70 | 0.80% | 1,279,605 |
| Apr 28, 2026 | 76.10 | 76.40 | 74.90 | 75.10 | 75.10 | -1.18% | 466,290 |
| Apr 27, 2026 | 76.30 | 76.80 | 74.20 | 76.00 | 76.00 | -0.78% | 1,225,796 |
| 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 | 1.34% | 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 |