Daxin Materials Corporation (TPE:5234)
Taiwan · Delayed Price · Currency is TWD 394.50
-7.50 (-1.87%)
At close: Mar 13, 2026
Daxin Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 400.00 | 404.00 | 392.50 | 394.50 | 394.50 | -1.87% | 1,147,286 |
| Mar 12, 2026 | 383.00 | 402.00 | 380.00 | 402.00 | 402.00 | 4.96% | 1,660,337 |
| Mar 11, 2026 | 378.50 | 389.50 | 375.50 | 383.00 | 383.00 | 3.23% | 774,779 |
| Mar 10, 2026 | 367.00 | 377.00 | 360.50 | 371.00 | 371.00 | 5.10% | 1,319,142 |
| Mar 9, 2026 | 356.50 | 364.50 | 353.00 | 353.00 | 353.00 | -9.95% | 1,479,063 |
| Mar 6, 2026 | 399.50 | 407.50 | 390.00 | 392.00 | 392.00 | -2.12% | 1,107,243 |
| Mar 5, 2026 | 402.00 | 410.50 | 389.50 | 400.50 | 400.50 | 4.84% | 1,614,748 |
| Mar 4, 2026 | 390.00 | 396.50 | 371.50 | 382.00 | 382.00 | -1.55% | 2,349,672 |
| Mar 3, 2026 | 397.00 | 419.00 | 386.50 | 388.00 | 388.00 | -0.89% | 3,314,338 |
| Mar 2, 2026 | 392.50 | 405.50 | 385.00 | 391.50 | 391.50 | -7.77% | 2,954,224 |
| Feb 26, 2026 | 445.00 | 448.00 | 405.00 | 424.50 | 424.50 | -5.67% | 3,984,383 |
| Feb 25, 2026 | 441.50 | 457.00 | 437.00 | 450.00 | 450.00 | 2.04% | 2,337,485 |
| Feb 24, 2026 | 405.50 | 443.50 | 405.50 | 441.00 | 441.00 | 7.69% | 2,437,712 |
| Feb 23, 2026 | 398.00 | 417.00 | 391.50 | 409.50 | 409.50 | 5.41% | 2,411,666 |
| Feb 11, 2026 | 381.00 | 396.00 | 381.00 | 388.50 | 388.50 | 1.97% | 2,154,949 |
| Feb 10, 2026 | 358.00 | 386.00 | 358.00 | 381.00 | 381.00 | 6.28% | 3,498,860 |
| Feb 9, 2026 | 356.50 | 362.50 | 348.50 | 358.50 | 358.50 | 2.87% | 1,043,561 |
| Feb 6, 2026 | 349.00 | 350.00 | 325.00 | 348.50 | 348.50 | -0.57% | 1,179,198 |
| Feb 5, 2026 | 344.00 | 368.50 | 344.00 | 350.50 | 350.50 | 0.29% | 1,859,998 |
| Feb 4, 2026 | 343.50 | 352.50 | 338.00 | 349.50 | 349.50 | 2.19% | 1,045,675 |
| Feb 3, 2026 | 334.00 | 344.00 | 328.00 | 342.00 | 342.00 | 3.79% | 941,959 |
| Feb 2, 2026 | 328.00 | 336.50 | 322.00 | 329.50 | 329.50 | - | 554,628 |
| Jan 30, 2026 | 336.50 | 336.50 | 326.50 | 329.50 | 329.50 | -1.79% | 645,254 |
| Jan 29, 2026 | 335.00 | 342.50 | 329.50 | 335.50 | 335.50 | 0.45% | 1,102,867 |
| Jan 28, 2026 | 331.00 | 338.00 | 330.00 | 334.00 | 334.00 | 1.06% | 917,458 |
| Jan 27, 2026 | 329.50 | 339.00 | 324.00 | 330.50 | 330.50 | 0.61% | 1,216,938 |
| Jan 26, 2026 | 341.00 | 343.50 | 324.50 | 328.50 | 328.50 | -2.23% | 1,541,098 |
| Jan 23, 2026 | 339.00 | 347.50 | 334.50 | 336.00 | 336.00 | -0.15% | 1,143,060 |
| Jan 22, 2026 | 349.00 | 351.50 | 334.00 | 336.50 | 336.50 | -2.46% | 1,360,969 |
| Jan 21, 2026 | 350.50 | 355.00 | 344.50 | 345.00 | 345.00 | -2.54% | 712,863 |
| Jan 20, 2026 | 351.50 | 355.50 | 349.00 | 354.00 | 354.00 | 1.00% | 472,823 |
| Jan 19, 2026 | 355.50 | 364.00 | 348.00 | 350.50 | 350.50 | -1.41% | 1,230,999 |
| Jan 16, 2026 | 370.50 | 372.00 | 355.00 | 355.50 | 355.50 | -2.60% | 1,357,139 |
| Jan 15, 2026 | 365.50 | 366.00 | 359.00 | 365.00 | 365.00 | - | 558,482 |
| Jan 14, 2026 | 369.00 | 370.00 | 360.00 | 365.00 | 365.00 | -1.08% | 911,657 |
| Jan 13, 2026 | 357.50 | 373.00 | 352.00 | 369.00 | 369.00 | 3.65% | 1,701,356 |
| Jan 12, 2026 | 366.00 | 369.50 | 355.50 | 356.00 | 356.00 | -2.47% | 1,582,026 |
| Jan 9, 2026 | 370.50 | 378.00 | 362.00 | 365.00 | 365.00 | -1.22% | 1,291,137 |
| Jan 8, 2026 | 362.50 | 385.50 | 360.50 | 369.50 | 369.50 | 2.21% | 2,350,075 |
| Jan 7, 2026 | 370.00 | 374.50 | 360.50 | 361.50 | 361.50 | -2.03% | 1,496,667 |
| Jan 6, 2026 | 390.00 | 392.00 | 365.50 | 369.00 | 369.00 | -4.28% | 3,055,085 |
| Jan 5, 2026 | 401.50 | 410.00 | 382.50 | 385.50 | 385.50 | 1.05% | 5,333,278 |
| Jan 2, 2026 | 351.50 | 381.50 | 351.50 | 381.50 | 381.50 | 9.94% | 1,980,054 |
| Dec 31, 2025 | 338.50 | 353.50 | 338.00 | 347.00 | 347.00 | 3.89% | 1,267,638 |
| Dec 30, 2025 | 339.00 | 339.00 | 331.00 | 334.00 | 334.00 | -1.18% | 387,737 |
| Dec 29, 2025 | 338.50 | 345.00 | 335.00 | 338.00 | 338.00 | 0.30% | 391,325 |
| Dec 26, 2025 | 342.50 | 344.50 | 334.50 | 337.00 | 337.00 | -0.88% | 257,172 |
| Dec 24, 2025 | 350.00 | 351.00 | 337.00 | 340.00 | 340.00 | -1.45% | 531,462 |
| Dec 23, 2025 | 347.00 | 350.00 | 342.00 | 345.00 | 345.00 | 1.17% | 472,070 |
| Dec 22, 2025 | 346.00 | 351.00 | 339.50 | 341.00 | 341.00 | 0.44% | 957,972 |