Daxin Materials Corporation (TPE:5234)
Taiwan · Delayed Price · Currency is TWD 264.50
-23.50 (-8.16%)
Oct 30, 2026, 1:30 PM CST
Daxin Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 284.00 | 284.00 | 264.50 | 264.50 | 264.50 | -8.16% | 885,847 |
| Oct 29, 2026 | 289.00 | 290.00 | 285.00 | 288.00 | 288.00 | -0.35% | 103,347 |
| Oct 28, 2026 | 290.00 | 291.00 | 286.00 | 289.00 | 289.00 | 1.23% | 109,913 |
| Oct 27, 2026 | 295.50 | 295.50 | 284.00 | 285.50 | 285.50 | -2.06% | 230,448 |
| Oct 22, 2026 | 298.50 | 301.00 | 288.00 | 291.50 | 291.50 | -1.19% | 261,912 |
| Oct 21, 2026 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | 1.03% | 132,161 |
| Oct 20, 2026 | 287.00 | 300.50 | 287.00 | 292.00 | 292.00 | 1.39% | 199,189 |
| Oct 19, 2026 | 285.00 | 291.00 | 285.00 | 288.00 | 288.00 | -1.87% | 238,255 |
| Oct 16, 2026 | 292.00 | 296.50 | 291.00 | 293.50 | 293.50 | 1.56% | 224,396 |
| Oct 15, 2026 | 287.00 | 297.00 | 287.00 | 289.00 | 289.00 | -4.30% | 572,451 |
| Oct 14, 2026 | 301.00 | 305.00 | 297.00 | 302.00 | 302.00 | 0.50% | 378,365 |
| Oct 13, 2026 | 311.00 | 313.50 | 293.50 | 300.50 | 300.50 | -5.95% | 885,786 |
| Oct 12, 2026 | 328.00 | 330.50 | 319.00 | 319.50 | 319.50 | -4.34% | 647,292 |
| 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 |