Daxin Materials Corporation (TPE:5234)
Taiwan · Delayed Price · Currency is TWD 392.50
+4.00 (1.03%)
Sep 30, 2025, 1:30 PM CST
Daxin Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 393.50 | 407.50 | 392.00 | 394.50 | 394.50 | 1.54% | 1,035,441 |
| Sep 26, 2025 | 400.00 | 406.50 | 382.50 | 388.50 | 388.50 | -3.48% | 1,776,568 |
| Sep 25, 2025 | 390.00 | 413.50 | 387.00 | 402.50 | 402.50 | 3.21% | 2,666,955 |
| Sep 24, 2025 | 392.50 | 407.00 | 382.00 | 390.00 | 390.00 | -2.26% | 2,611,247 |
| Sep 23, 2025 | 380.50 | 407.50 | 380.50 | 399.00 | 399.00 | 5.42% | 2,397,692 |
| Sep 22, 2025 | 383.00 | 393.50 | 375.00 | 378.50 | 378.50 | -0.66% | 1,013,227 |
| Sep 19, 2025 | 374.00 | 386.50 | 365.00 | 381.00 | 381.00 | 2.56% | 1,456,690 |
| Sep 18, 2025 | 381.00 | 383.50 | 367.00 | 371.50 | 371.50 | -2.24% | 1,308,259 |
| Sep 17, 2025 | 388.00 | 390.50 | 378.50 | 380.00 | 380.00 | -2.69% | 1,381,406 |
| Sep 16, 2025 | 401.00 | 401.00 | 384.00 | 390.50 | 390.50 | -0.89% | 1,424,483 |
| Sep 15, 2025 | 415.00 | 415.00 | 393.00 | 394.00 | 394.00 | -4.48% | 1,886,493 |
| Sep 12, 2025 | 410.00 | 435.50 | 408.00 | 412.50 | 412.50 | 1.35% | 3,551,899 |
| Sep 11, 2025 | 411.00 | 417.50 | 400.50 | 407.00 | 407.00 | - | 1,889,622 |
| Sep 10, 2025 | 422.00 | 424.50 | 396.50 | 407.00 | 407.00 | -2.16% | 3,160,895 |
| Sep 9, 2025 | 425.50 | 429.50 | 413.50 | 416.00 | 416.00 | -2.35% | 1,844,177 |
| Sep 8, 2025 | 431.00 | 446.00 | 421.50 | 426.00 | 426.00 | -0.12% | 3,799,782 |
| Sep 5, 2025 | 395.00 | 426.50 | 394.00 | 426.50 | 426.50 | 9.92% | 3,416,251 |
| Sep 4, 2025 | 407.00 | 414.50 | 386.00 | 388.00 | 388.00 | -4.79% | 2,905,816 |
| Sep 3, 2025 | 386.50 | 409.50 | 386.50 | 407.50 | 407.50 | 4.89% | 2,890,230 |
| Sep 2, 2025 | 393.50 | 401.00 | 375.00 | 388.50 | 388.50 | -0.77% | 3,054,204 |
| Sep 1, 2025 | 382.50 | 404.50 | 377.00 | 391.50 | 391.50 | 2.49% | 4,338,072 |
| Aug 29, 2025 | 392.00 | 409.00 | 379.50 | 382.00 | 382.00 | -1.29% | 4,538,383 |
| 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 |