Da-Cin Construction Co.,Ltd. (TPE:2535)
Taiwan · Delayed Price · Currency is TWD 93.00
+5.10 (5.80%)
Aug 6, 2026, 1:30 PM CST
Da-Cin Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 216,595 |
| 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% | 219,251 |
| 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 |
| Jul 9, 2026 | 88.20 | 88.50 | 87.10 | 88.50 | 88.50 | 1.49% | 174,066 |
| Jul 8, 2026 | 88.60 | 88.70 | 87.10 | 87.20 | 87.20 | -0.68% | 267,843 |
| Jul 7, 2026 | 89.90 | 89.90 | 87.70 | 87.80 | 87.80 | -2.44% | 353,934 |
| Jul 6, 2026 | 89.70 | 90.20 | 89.00 | 90.00 | 90.00 | 0.78% | 288,617 |
| Jul 3, 2026 | 87.20 | 89.40 | 86.90 | 89.30 | 89.30 | 0.45% | 263,955 |
| Jul 2, 2026 | 88.00 | 89.80 | 88.00 | 88.90 | 88.90 | -0.22% | 278,207 |
| Jul 1, 2026 | 91.60 | 91.60 | 88.70 | 89.10 | 89.10 | -2.73% | 724,747 |
| Jun 30, 2026 | 94.00 | 94.00 | 90.80 | 91.60 | 91.60 | -1.51% | 462,786 |
| Jun 29, 2026 | 94.70 | 95.40 | 91.60 | 93.00 | 93.00 | -1.38% | 538,633 |
| Jun 26, 2026 | 95.00 | 95.80 | 93.50 | 94.30 | 94.30 | -0.84% | 504,992 |
| Jun 25, 2026 | 94.60 | 96.30 | 94.50 | 95.10 | 95.10 | 0.63% | 389,727 |
| Jun 24, 2026 | 94.50 | 94.60 | 92.80 | 94.50 | 94.50 | -0.42% | 356,009 |
| Jun 23, 2026 | 93.20 | 94.90 | 92.70 | 94.90 | 94.90 | 1.17% | 365,242 |
| Jun 22, 2026 | 92.70 | 94.20 | 91.90 | 93.80 | 93.80 | 0.11% | 531,100 |
| Jun 18, 2026 | 96.70 | 96.90 | 93.60 | 93.70 | 93.70 | -3.10% | 823,866 |
| Jun 17, 2026 | 96.80 | 98.60 | 95.80 | 96.70 | 96.70 | 0.10% | 606,194 |
| Jun 16, 2026 | 95.50 | 98.00 | 93.80 | 96.60 | 96.60 | 1.68% | 1,073,253 |
| Jun 15, 2026 | 91.70 | 95.00 | 91.70 | 95.00 | 95.00 | 4.05% | 793,624 |
| Jun 12, 2026 | 91.00 | 92.00 | 90.20 | 91.30 | 91.30 | 0.55% | 519,248 |
| Jun 11, 2026 | 91.00 | 91.80 | 88.00 | 90.80 | 90.80 | 1.23% | 813,877 |
| Jun 10, 2026 | 90.50 | 90.50 | 86.60 | 89.70 | 89.70 | -1.10% | 905,876 |
| Jun 9, 2026 | 85.90 | 90.90 | 85.50 | 90.70 | 90.70 | 5.96% | 1,183,953 |
| Jun 8, 2026 | 80.50 | 86.50 | 80.20 | 85.60 | 85.60 | 2.64% | 1,358,195 |
| Jun 5, 2026 | 80.20 | 84.00 | 79.70 | 83.40 | 83.40 | 3.99% | 972,284 |
| 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 |