Daxin Materials Corporation (TPE:5234)
Taiwan · Delayed Price · Currency is TWD 334.00
-2.50 (-0.74%)
Oct 8, 2026, 1:30 PM CST
Daxin Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 330.00 | 336.00 | 323.00 | 334.00 | 334.00 | -0.74% | 842,776 |
| Oct 7, 2026 | 329.00 | 342.50 | 324.00 | 336.50 | 336.50 | 3.06% | 1,778,116 |
| Oct 6, 2026 | 319.50 | 329.00 | 307.00 | 326.50 | 326.50 | 6.35% | 1,407,098 |
| Oct 5, 2026 | 319.50 | 319.50 | 307.00 | 307.00 | 307.00 | -1.60% | 489,838 |
| Oct 2, 2026 | 305.00 | 322.00 | 302.50 | 312.00 | 312.00 | 3.14% | 741,353 |
| Oct 1, 2026 | 311.00 | 311.50 | 302.00 | 302.50 | 302.50 | -1.94% | 458,163 |
| Sep 30, 2026 | 329.00 | 329.00 | 308.50 | 308.50 | 308.50 | -4.19% | 1,310,493 |
| Sep 29, 2026 | 294.50 | 322.00 | 294.00 | 322.00 | 322.00 | 9.90% | 635,167 |
| Sep 24, 2026 | 294.00 | 294.50 | 291.00 | 293.00 | 293.00 | -0.85% | 103,977 |
| Sep 23, 2026 | 297.00 | 300.00 | 295.00 | 295.50 | 295.50 | -0.34% | 174,819 |
| Sep 22, 2026 | 298.00 | 299.00 | 294.50 | 296.50 | 296.50 | 1.37% | 211,656 |
| Sep 21, 2026 | 302.00 | 302.00 | 292.50 | 292.50 | 292.50 | -1.35% | 154,000 |
| Sep 20, 2026 | 307.00 | 307.00 | 291.50 | 296.50 | 296.50 | 0.17% | 15,036 |
| Sep 18, 2026 | 307.00 | 307.00 | 291.50 | 296.00 | 296.00 | 0.68% | 187,036 |
| Sep 17, 2026 | 286.50 | 296.00 | 286.00 | 294.00 | 294.00 | 4.07% | 191,522 |
| Sep 16, 2026 | 283.00 | 285.50 | 281.00 | 282.50 | 282.50 | - | 119,659 |
| Sep 15, 2026 | 285.00 | 286.00 | 281.00 | 282.50 | 282.50 | - | 146,939 |
| Sep 14, 2026 | 283.00 | 287.00 | 280.50 | 282.50 | 282.50 | -1.57% | 107,659 |
| Sep 11, 2026 | 288.00 | 288.00 | 278.00 | 287.00 | 287.00 | -1.03% | 320,279 |
| Sep 10, 2026 | 296.50 | 296.50 | 289.00 | 290.00 | 290.00 | -2.19% | 294,827 |
| Sep 9, 2026 | 296.00 | 297.50 | 292.00 | 296.50 | 296.50 | 0.17% | 147,361 |
| Sep 8, 2026 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | -1.99% | 189,626 |
| Sep 7, 2026 | 301.00 | 303.00 | 296.50 | 302.00 | 302.00 | 3.07% | 219,593 |
| Sep 4, 2026 | 292.00 | 295.00 | 288.50 | 293.00 | 293.00 | 1.21% | 229,981 |
| Sep 3, 2026 | 300.50 | 307.50 | 289.00 | 289.50 | 289.50 | -2.53% | 326,185 |
| Sep 2, 2026 | 299.00 | 302.50 | 297.00 | 297.00 | 297.00 | -1.33% | 211,723 |
| Sep 1, 2026 | 294.50 | 305.00 | 294.50 | 301.00 | 301.00 | 1.86% | 211,760 |
| Aug 31, 2026 | 303.50 | 303.50 | 292.50 | 295.50 | 295.50 | -2.64% | 304,723 |
| Aug 28, 2026 | 305.50 | 308.00 | 301.00 | 303.50 | 303.50 | 0.50% | 370,481 |
| Aug 27, 2026 | 303.00 | 306.00 | 300.50 | 302.00 | 302.00 | 0.67% | 221,183 |
| Aug 26, 2026 | 299.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.33% | 227,961 |
| Aug 25, 2026 | 300.00 | 301.00 | 295.00 | 299.00 | 299.00 | -0.33% | 116,204 |
| Aug 24, 2026 | 304.00 | 307.00 | 299.50 | 300.00 | 300.00 | -0.83% | 166,146 |
| Aug 21, 2026 | 302.50 | 304.00 | 297.00 | 302.50 | 302.50 | 1.17% | 140,154 |
| Aug 20, 2026 | 299.50 | 303.00 | 294.50 | 299.00 | 299.00 | 1.53% | 232,684 |
| Aug 19, 2026 | 301.00 | 305.50 | 294.50 | 294.50 | 294.50 | -2.81% | 382,931 |
| Aug 18, 2026 | 323.50 | 323.50 | 303.00 | 303.00 | 303.00 | -5.02% | 463,737 |
| Aug 17, 2026 | 325.00 | 326.00 | 319.00 | 319.00 | 319.00 | -2.30% | 169,188 |
| Aug 14, 2026 | 337.00 | 339.00 | 325.50 | 326.50 | 326.50 | -2.68% | 209,595 |
| Aug 13, 2026 | 342.00 | 347.00 | 335.00 | 335.50 | 335.50 | -0.59% | 206,409 |
| Aug 12, 2026 | 335.00 | 339.50 | 335.00 | 337.50 | 337.50 | 0.75% | 88,818 |
| Aug 11, 2026 | 333.00 | 338.00 | 331.50 | 335.00 | 335.00 | 0.60% | 108,451 |
| Aug 10, 2026 | 330.00 | 338.00 | 330.00 | 333.00 | 333.00 | 2.15% | 117,854 |
| Aug 7, 2026 | 336.00 | 338.00 | 325.00 | 326.00 | 326.00 | -2.83% | 149,691 |
| Aug 6, 2026 | 323.00 | 339.50 | 323.00 | 335.50 | 335.50 | 0.15% | 258,646 |
| Aug 5, 2026 | 331.00 | 338.00 | 329.50 | 335.00 | 335.00 | 4.52% | 217,584 |
| Aug 4, 2026 | 319.50 | 329.00 | 318.50 | 320.50 | 320.50 | -1.38% | 206,993 |
| Aug 3, 2026 | 311.00 | 330.00 | 301.50 | 325.00 | 325.00 | 4.33% | 292,785 |
| Jul 31, 2026 | 312.00 | 320.00 | 308.00 | 311.50 | 311.50 | 6.13% | 329,016 |
| Jul 30, 2026 | 300.00 | 302.00 | 289.50 | 293.50 | 293.50 | -1.68% | 312,696 |