Daxin Materials Corporation (TPE:5234)
Taiwan · Delayed Price · Currency is TWD 303.50
+1.50 (0.50%)
Aug 28, 2026, 1:30 PM CST
Daxin Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 309.00 | 314.00 | 283.50 | 298.50 | 298.50 | -2.29% | 777,573 |
| Jul 28, 2026 | 322.00 | 322.50 | 305.50 | 305.50 | 305.50 | -7.28% | 461,994 |
| Jul 27, 2026 | 335.00 | 335.00 | 319.50 | 329.50 | 329.50 | - | 335,085 |
| Jul 24, 2026 | 336.00 | 338.00 | 329.50 | 329.50 | 329.50 | -3.23% | 271,138 |
| Jul 23, 2026 | 346.00 | 346.00 | 337.00 | 340.50 | 340.50 | 0.44% | 211,524 |
| Jul 22, 2026 | 350.00 | 351.50 | 339.00 | 339.00 | 339.00 | -1.02% | 289,469 |
| Jul 21, 2026 | 335.50 | 347.00 | 333.00 | 342.50 | 342.50 | 2.85% | 219,770 |
| Jul 20, 2026 | 348.00 | 352.00 | 329.00 | 333.00 | 333.00 | -3.20% | 355,653 |
| Jul 17, 2026 | 350.00 | 358.00 | 343.50 | 344.00 | 344.00 | -5.49% | 488,050 |
| Jul 16, 2026 | 379.00 | 379.00 | 364.00 | 364.00 | 364.00 | -3.19% | 331,056 |
| Jul 15, 2026 | 374.00 | 381.50 | 368.50 | 376.00 | 376.00 | 3.16% | 333,621 |
| Jul 14, 2026 | 372.50 | 372.50 | 347.50 | 364.50 | 364.50 | -1.35% | 611,201 |
| Jul 13, 2026 | 389.50 | 392.50 | 366.50 | 369.50 | 369.50 | -2.89% | 544,140 |
| Jul 9, 2026 | 380.50 | 386.50 | 380.50 | 380.50 | 380.50 | 0.13% | 254,170 |
| Jul 8, 2026 | 382.50 | 396.00 | 376.00 | 380.00 | 380.00 | 0.13% | 450,229 |
| Jul 7, 2026 | 416.00 | 416.50 | 379.50 | 379.50 | 379.50 | -7.66% | 702,014 |
| Jul 6, 2026 | 417.00 | 429.50 | 410.50 | 411.00 | 411.00 | 2.24% | 730,393 |
| Jul 3, 2026 | 393.00 | 408.00 | 393.00 | 402.00 | 402.00 | 1.13% | 377,608 |
| Jul 2, 2026 | 393.00 | 402.00 | 389.00 | 397.50 | 397.50 | -0.13% | 249,731 |
| Jul 1, 2026 | 392.50 | 399.50 | 390.00 | 398.00 | 398.00 | 1.92% | 362,790 |
| Jun 30, 2026 | 398.50 | 401.50 | 388.00 | 390.50 | 390.50 | -0.13% | 436,423 |
| Jun 29, 2026 | 386.00 | 399.00 | 378.50 | 391.00 | 391.00 | 3.58% | 388,284 |
| Jun 26, 2026 | 383.00 | 398.50 | 376.00 | 377.50 | 377.50 | -1.69% | 550,424 |
| Jun 25, 2026 | 385.50 | 392.50 | 383.50 | 384.00 | 384.00 | -1.41% | 301,347 |
| Jun 24, 2026 | 384.00 | 391.50 | 379.00 | 389.50 | 389.50 | 1.17% | 428,042 |
| Jun 23, 2026 | 403.00 | 403.00 | 385.00 | 385.00 | 385.00 | -3.75% | 403,044 |
| Jun 22, 2026 | 400.00 | 405.50 | 396.00 | 400.00 | 400.00 | 1.01% | 365,063 |
| Jun 18, 2026 | 385.50 | 401.50 | 385.00 | 396.00 | 396.00 | 3.53% | 583,634 |