Daxin Materials Corporation (TPE:5234)
Taiwan · Delayed Price · Currency is TWD 345.00
+4.00 (1.17%)
Dec 23, 2025, 1:35 PM CST
Daxin Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 347.00 | 350.00 | 343.00 | 347.50 | - | 1.91% | 311,824 |
| Dec 22, 2025 | 346.00 | 351.00 | 339.50 | 341.00 | 341.00 | 0.44% | 957,972 |
| Dec 19, 2025 | 320.00 | 342.00 | 320.00 | 339.50 | 339.50 | 7.44% | 1,017,339 |
| Dec 18, 2025 | 317.00 | 323.50 | 314.00 | 316.00 | 316.00 | -0.78% | 529,925 |
| Dec 17, 2025 | 328.00 | 330.00 | 318.00 | 318.50 | 318.50 | -2.30% | 755,573 |
| Dec 16, 2025 | 336.00 | 339.50 | 326.00 | 326.00 | 326.00 | -3.98% | 626,865 |
| Dec 15, 2025 | 339.00 | 343.00 | 333.50 | 339.50 | 339.50 | -1.59% | 926,109 |
| Dec 12, 2025 | 332.00 | 355.00 | 332.00 | 345.00 | 345.00 | 5.83% | 1,467,541 |
| Dec 11, 2025 | 330.50 | 335.50 | 325.50 | 326.00 | 326.00 | 0.31% | 795,356 |
| Dec 10, 2025 | 328.00 | 332.00 | 325.00 | 325.00 | 325.00 | -0.76% | 290,989 |
| Dec 9, 2025 | 326.00 | 330.50 | 322.50 | 327.50 | 327.50 | 0.77% | 378,758 |
| Dec 8, 2025 | 329.00 | 329.50 | 322.00 | 325.00 | 325.00 | -1.66% | 507,166 |
| Dec 5, 2025 | 329.00 | 334.00 | 327.00 | 330.50 | 330.50 | - | 438,554 |
| Dec 4, 2025 | 334.50 | 337.50 | 330.00 | 330.50 | 330.50 | -0.90% | 360,066 |
| Dec 3, 2025 | 337.50 | 342.50 | 333.50 | 333.50 | 333.50 | -0.15% | 341,245 |
| Dec 2, 2025 | 335.00 | 344.00 | 330.50 | 334.00 | 334.00 | 1.67% | 591,097 |
| Dec 1, 2025 | 337.00 | 342.50 | 328.00 | 328.50 | 328.50 | -2.52% | 536,182 |
| Nov 28, 2025 | 345.00 | 352.00 | 336.50 | 337.00 | 337.00 | -1.32% | 730,739 |
| Nov 27, 2025 | 335.00 | 346.50 | 335.00 | 341.50 | 341.50 | 1.94% | 484,715 |
| Nov 26, 2025 | 320.00 | 340.50 | 320.00 | 335.00 | 335.00 | 5.35% | 777,789 |
| Nov 25, 2025 | 316.50 | 319.00 | 316.00 | 318.00 | 318.00 | 1.60% | 272,722 |
| Nov 24, 2025 | 313.50 | 315.00 | 308.00 | 313.00 | 313.00 | 0.64% | 375,397 |
| Nov 21, 2025 | 313.00 | 314.00 | 307.00 | 311.00 | 311.00 | -1.89% | 700,281 |
| Nov 20, 2025 | 325.00 | 325.50 | 313.00 | 317.00 | 317.00 | 0.48% | 1,461,720 |
| Nov 19, 2025 | 318.50 | 325.50 | 312.00 | 315.50 | 315.50 | -0.47% | 1,333,934 |
| Nov 18, 2025 | 329.00 | 334.50 | 316.50 | 317.00 | 317.00 | -4.95% | 1,505,318 |
| Nov 17, 2025 | 346.50 | 350.50 | 333.50 | 333.50 | 333.50 | -3.05% | 579,480 |
| Nov 14, 2025 | 339.00 | 347.00 | 336.50 | 344.00 | 344.00 | -0.15% | 778,831 |
| Nov 13, 2025 | 350.50 | 351.50 | 342.50 | 344.50 | 344.50 | -2.41% | 1,207,039 |
| Nov 12, 2025 | 362.50 | 368.50 | 352.00 | 353.00 | 353.00 | -2.62% | 933,483 |
| Nov 11, 2025 | 365.00 | 369.50 | 360.50 | 362.50 | 362.50 | 0.14% | 608,865 |
| Nov 10, 2025 | 367.50 | 371.00 | 357.50 | 362.00 | 362.00 | -1.50% | 818,891 |
| Nov 7, 2025 | 380.00 | 381.00 | 365.00 | 367.50 | 367.50 | -4.42% | 1,313,174 |
| Nov 6, 2025 | 385.00 | 389.50 | 379.50 | 384.50 | 384.50 | 0.39% | 919,957 |
| Nov 5, 2025 | 370.00 | 385.00 | 361.00 | 383.00 | 383.00 | 1.59% | 1,210,376 |
| Nov 4, 2025 | 383.00 | 387.00 | 374.50 | 377.00 | 377.00 | -1.18% | 721,490 |
| Nov 3, 2025 | 383.50 | 387.00 | 375.00 | 381.50 | 381.50 | - | 667,820 |
| Oct 31, 2025 | 368.50 | 393.00 | 365.00 | 381.50 | 381.50 | 3.53% | 1,415,885 |
| Oct 30, 2025 | 375.50 | 378.00 | 366.50 | 368.50 | 368.50 | -1.73% | 749,541 |
| Oct 29, 2025 | 369.50 | 380.00 | 369.50 | 375.00 | 375.00 | 3.02% | 1,226,236 |
| Oct 28, 2025 | 363.00 | 368.00 | 359.00 | 364.00 | 364.00 | 1.25% | 739,070 |
| Oct 27, 2025 | 362.50 | 364.50 | 359.00 | 359.50 | 359.50 | 0.42% | 473,310 |
| Oct 23, 2025 | 357.50 | 362.50 | 357.00 | 358.00 | 358.00 | - | 444,056 |
| Oct 22, 2025 | 355.00 | 363.00 | 350.00 | 358.00 | 358.00 | 1.56% | 942,200 |
| Oct 21, 2025 | 363.00 | 365.00 | 349.50 | 352.50 | 352.50 | -2.08% | 2,204,354 |
| Oct 20, 2025 | 365.50 | 368.00 | 356.00 | 360.00 | 360.00 | -0.55% | 1,074,116 |
| Oct 17, 2025 | 374.00 | 375.00 | 361.50 | 362.00 | 362.00 | -3.47% | 1,486,522 |
| Oct 16, 2025 | 388.50 | 389.00 | 370.00 | 375.00 | 375.00 | -2.98% | 2,182,861 |
| Oct 15, 2025 | 372.50 | 387.00 | 371.00 | 386.50 | 386.50 | 4.32% | 895,176 |
| Oct 14, 2025 | 378.00 | 395.00 | 369.00 | 370.50 | 370.50 | -1.20% | 1,810,436 |