Daxin Materials Corporation (TPE:5234)
Taiwan · Delayed Price · Currency is TWD 392.50
+10.50 (2.75%)
Sep 1, 2025, 10:07 AM CST
Daxin Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 392.00 | 409.00 | 379.50 | 382.00 | 382.00 | -1.29% | 4,532,154 |
| Aug 28, 2025 | 381.00 | 397.00 | 374.00 | 387.00 | 387.00 | 3.20% | 5,334,009 |
| Aug 27, 2025 | 358.50 | 375.00 | 344.00 | 375.00 | 375.00 | 9.97% | 2,893,120 |
| Aug 26, 2025 | 330.00 | 341.00 | 322.50 | 341.00 | 341.00 | 3.33% | 1,749,357 |
| Aug 25, 2025 | 335.00 | 339.00 | 327.00 | 330.00 | 330.00 | 2.17% | 2,409,298 |
| Aug 22, 2025 | 321.00 | 336.00 | 316.00 | 323.00 | 323.00 | 0.62% | 2,465,726 |
| Aug 21, 2025 | 333.00 | 340.50 | 320.50 | 321.00 | 321.00 | -2.28% | 3,557,732 |
| Aug 20, 2025 | 319.50 | 339.50 | 315.00 | 328.50 | 328.50 | 0.31% | 4,412,463 |
| Aug 19, 2025 | 328.50 | 334.50 | 316.50 | 327.50 | 327.50 | -0.76% | 3,429,824 |
| Aug 18, 2025 | 313.50 | 331.50 | 299.00 | 330.00 | 330.00 | 8.37% | 7,775,783 |
| Aug 15, 2025 | 277.00 | 304.50 | 276.00 | 304.50 | 304.50 | 9.93% | 7,710,572 |
| Aug 14, 2025 | 265.00 | 277.00 | 265.00 | 277.00 | 277.00 | 9.92% | 1,912,811 |
| Aug 13, 2025 | 268.00 | 272.00 | 250.00 | 252.00 | 252.00 | -3.82% | 2,275,944 |
| Aug 12, 2025 | 270.00 | 270.00 | 261.00 | 262.00 | 262.00 | -2.24% | 1,090,170 |
| Aug 11, 2025 | 271.00 | 271.00 | 260.50 | 268.00 | 268.00 | -0.37% | 1,256,439 |
| Aug 8, 2025 | 266.50 | 271.50 | 263.00 | 269.00 | 269.00 | 0.37% | 2,117,264 |
| Aug 7, 2025 | 252.50 | 268.00 | 252.50 | 268.00 | 268.00 | 5.93% | 4,471,246 |
| Aug 6, 2025 | 251.00 | 257.00 | 251.00 | 253.00 | 253.00 | 0.80% | 963,020 |
| Aug 5, 2025 | 247.50 | 252.50 | 247.50 | 251.00 | 251.00 | 2.03% | 643,324 |
| Aug 4, 2025 | 251.00 | 252.00 | 243.50 | 246.00 | 246.00 | -2.57% | 865,041 |
| Aug 1, 2025 | 251.50 | 260.00 | 251.50 | 252.50 | 252.50 | -1.37% | 1,545,852 |
| Jul 31, 2025 | 251.50 | 259.00 | 250.00 | 256.00 | 256.00 | 1.79% | 1,781,083 |
| Jul 30, 2025 | 247.00 | 257.50 | 241.50 | 251.50 | 251.50 | 2.44% | 1,741,224 |
| Jul 29, 2025 | 252.00 | 253.50 | 241.00 | 245.50 | 245.50 | -1.41% | 1,205,436 |
| Jul 28, 2025 | 248.00 | 255.00 | 247.00 | 249.00 | 249.00 | 1.84% | 1,550,970 |
| Jul 25, 2025 | 247.00 | 248.00 | 244.00 | 244.50 | 244.50 | -1.01% | 473,595 |
| Jul 24, 2025 | 255.00 | 256.00 | 243.50 | 247.00 | 247.00 | -1.59% | 1,440,274 |
| Jul 23, 2025 | 247.50 | 253.00 | 245.00 | 251.00 | 251.00 | 3.29% | 1,422,526 |
| Jul 22, 2025 | 245.50 | 257.50 | 242.00 | 243.00 | 243.00 | -0.82% | 1,993,186 |
| Jul 21, 2025 | 248.00 | 248.00 | 243.00 | 245.00 | 245.00 | - | 973,863 |
| Jul 18, 2025 | 257.00 | 258.50 | 241.00 | 245.00 | 245.00 | -3.35% | 4,280,483 |
| Jul 17, 2025 | 247.00 | 263.00 | 246.00 | 253.50 | 253.50 | 3.47% | 3,465,397 |
| Jul 16, 2025 | 244.50 | 252.00 | 244.00 | 245.00 | 245.00 | 1.45% | 1,727,249 |
| Jul 15, 2025 | 244.50 | 249.50 | 239.00 | 241.50 | 241.50 | -0.62% | 1,208,666 |
| Jul 14, 2025 | 244.50 | 249.00 | 242.50 | 243.00 | 243.00 | -0.41% | 641,102 |
| Jul 11, 2025 | 247.00 | 248.50 | 238.00 | 244.00 | 244.00 | -0.41% | 996,061 |
| Jul 10, 2025 | 252.00 | 253.50 | 245.00 | 245.00 | 245.00 | -2.20% | 1,176,449 |
| Jul 9, 2025 | 247.00 | 252.50 | 244.00 | 250.50 | 250.50 | 2.04% | 963,944 |
| Jul 8, 2025 | 251.00 | 252.50 | 245.00 | 245.50 | 245.50 | -2.19% | 1,119,570 |
| Jul 7, 2025 | 252.50 | 259.00 | 248.00 | 251.00 | 251.00 | -1.38% | 1,109,772 |
| Jul 4, 2025 | 260.00 | 262.50 | 254.50 | 254.50 | 254.50 | -1.93% | 788,600 |
| Jul 3, 2025 | 267.00 | 268.50 | 257.00 | 259.50 | 259.50 | -2.08% | 1,432,533 |
| Jul 2, 2025 | 264.50 | 267.50 | 263.00 | 265.00 | 265.00 | 0.19% | 583,042 |
| Jul 1, 2025 | 268.50 | 274.50 | 261.50 | 264.50 | 264.50 | -1.31% | 1,881,094 |
| Jun 30, 2025 | 274.00 | 276.00 | 267.00 | 268.00 | 268.00 | -2.19% | 1,088,929 |
| Jun 27, 2025 | 282.00 | 283.00 | 268.50 | 274.00 | 274.00 | -2.66% | 1,878,011 |
| Jun 26, 2025 | 287.00 | 293.50 | 279.50 | 281.50 | 281.50 | -1.92% | 1,977,975 |
| Jun 25, 2025 | 280.00 | 288.00 | 276.00 | 287.00 | 287.00 | 2.32% | 2,758,295 |
| Jun 24, 2025 | 271.50 | 283.00 | 268.00 | 280.50 | 280.50 | 5.65% | 3,919,052 |
| Jun 23, 2025 | 259.00 | 269.00 | 257.00 | 265.50 | 265.50 | 0.57% | 1,241,512 |