Daxin Materials Corporation (TPE:5234)
Taiwan · Delayed Price · Currency is TWD 403.50
+12.50 (3.20%)
Jun 5, 2026, 1:30 PM CST
Daxin Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 392.00 | 405.50 | 378.50 | 402.00 | - | 2.81% | 529,733 |
| Jun 4, 2026 | 399.00 | 401.00 | 390.00 | 391.00 | 391.00 | -2.01% | 591,824 |
| Jun 3, 2026 | 409.50 | 411.00 | 398.50 | 399.00 | 399.00 | -0.99% | 608,548 |
| Jun 2, 2026 | 412.50 | 412.50 | 396.50 | 403.00 | 403.00 | -2.30% | 811,209 |
| Jun 1, 2026 | 411.00 | 415.00 | 406.00 | 412.50 | 412.50 | 0.86% | 414,693 |
| May 29, 2026 | 415.00 | 418.00 | 406.00 | 409.00 | 409.00 | -0.61% | 670,462 |
| May 28, 2026 | 426.00 | 434.50 | 406.50 | 411.50 | 411.50 | -3.40% | 846,915 |
| May 27, 2026 | 445.00 | 449.00 | 423.00 | 426.00 | 426.00 | -2.96% | 762,122 |
| May 26, 2026 | 450.50 | 461.00 | 433.00 | 439.00 | 439.00 | -2.34% | 1,050,832 |
| May 25, 2026 | 448.50 | 458.00 | 437.00 | 449.50 | 449.50 | 1.35% | 1,058,956 |
| May 22, 2026 | 420.00 | 451.00 | 420.00 | 443.50 | 443.50 | 7.00% | 1,247,681 |
| May 21, 2026 | 412.00 | 424.00 | 409.50 | 414.50 | 414.50 | 3.11% | 739,022 |
| May 20, 2026 | 400.50 | 414.50 | 397.00 | 402.00 | 402.00 | 1.13% | 554,532 |
| May 19, 2026 | 406.00 | 412.00 | 395.50 | 397.50 | 397.50 | -1.73% | 540,310 |
| May 18, 2026 | 399.50 | 414.50 | 383.00 | 404.50 | 404.50 | 1.38% | 660,692 |
| May 15, 2026 | 421.00 | 422.00 | 398.00 | 399.00 | 399.00 | -4.55% | 969,449 |
| May 14, 2026 | 417.50 | 424.50 | 412.00 | 418.00 | 418.00 | 0.60% | 581,414 |
| May 13, 2026 | 426.50 | 428.00 | 412.00 | 415.50 | 415.50 | -4.04% | 708,253 |
| May 12, 2026 | 422.00 | 445.00 | 414.50 | 433.00 | 433.00 | 4.46% | 1,633,093 |
| May 11, 2026 | 412.00 | 424.50 | 403.50 | 414.50 | 414.50 | 1.59% | 784,081 |
| May 8, 2026 | 396.50 | 424.50 | 396.50 | 408.00 | 408.00 | 2.38% | 1,110,916 |
| May 7, 2026 | 420.00 | 420.50 | 394.00 | 398.50 | 398.50 | -3.63% | 1,259,598 |
| May 6, 2026 | 432.50 | 433.50 | 400.00 | 413.50 | 413.50 | -3.50% | 1,078,555 |
| May 5, 2026 | 434.00 | 434.00 | 422.00 | 428.50 | 428.50 | -1.15% | 559,473 |
| May 4, 2026 | 451.00 | 452.00 | 431.50 | 433.50 | 433.50 | -2.47% | 705,386 |
| Apr 30, 2026 | 464.00 | 467.50 | 440.50 | 444.50 | 444.50 | -3.68% | 1,084,762 |
| Apr 29, 2026 | 430.50 | 461.50 | 418.00 | 461.50 | 461.50 | 7.83% | 1,360,052 |
| Apr 28, 2026 | 424.50 | 433.00 | 413.50 | 428.00 | 428.00 | 1.78% | 695,464 |
| Apr 27, 2026 | 435.00 | 438.00 | 412.00 | 420.50 | 420.50 | -0.83% | 580,978 |
| Apr 24, 2026 | 449.00 | 458.50 | 422.00 | 424.00 | 424.00 | -4.72% | 1,211,891 |
| Apr 23, 2026 | 455.50 | 467.00 | 434.00 | 445.00 | 445.00 | -1.77% | 1,373,879 |
| Apr 22, 2026 | 466.00 | 499.50 | 451.00 | 453.00 | 453.00 | -1.95% | 1,744,877 |
| Apr 21, 2026 | 456.50 | 462.50 | 450.00 | 462.00 | 462.00 | 1.20% | 664,157 |
| Apr 20, 2026 | 450.00 | 462.00 | 449.00 | 456.50 | 456.50 | 3.05% | 960,053 |
| Apr 17, 2026 | 425.00 | 451.50 | 421.00 | 443.00 | 443.00 | 3.14% | 1,248,445 |
| Apr 16, 2026 | 420.00 | 430.00 | 412.00 | 429.50 | 429.50 | 2.26% | 1,268,532 |
| Apr 15, 2026 | 410.00 | 426.50 | 407.00 | 420.00 | 420.00 | 4.35% | 1,598,451 |
| Apr 14, 2026 | 406.00 | 407.00 | 397.50 | 402.50 | 402.50 | 0.63% | 758,230 |
| Apr 13, 2026 | 393.50 | 404.00 | 387.00 | 400.00 | 400.00 | 0.88% | 805,390 |
| Apr 10, 2026 | 406.50 | 411.00 | 391.00 | 396.50 | 396.50 | -1.12% | 980,168 |
| Apr 9, 2026 | 395.00 | 417.00 | 395.00 | 401.00 | 401.00 | 2.30% | 1,794,211 |
| Apr 8, 2026 | 370.00 | 392.00 | 369.50 | 392.00 | 392.00 | 9.96% | 1,422,580 |
| Apr 7, 2026 | 368.00 | 374.50 | 356.50 | 356.50 | 356.50 | -0.14% | 688,880 |
| Apr 2, 2026 | 363.00 | 372.50 | 355.00 | 357.00 | 357.00 | -1.11% | 1,444,956 |
| Apr 1, 2026 | 341.00 | 363.00 | 340.00 | 361.00 | 361.00 | 9.39% | 1,166,519 |
| Mar 31, 2026 | 341.50 | 345.00 | 328.00 | 330.00 | 330.00 | -3.37% | 751,985 |
| Mar 30, 2026 | 348.00 | 349.00 | 334.50 | 341.50 | 341.50 | -4.21% | 734,498 |
| Mar 27, 2026 | 350.50 | 356.50 | 346.00 | 356.50 | 356.50 | -0.42% | 688,233 |
| Mar 26, 2026 | 372.00 | 379.00 | 358.00 | 358.00 | 358.00 | -2.45% | 633,548 |
| Mar 25, 2026 | 369.00 | 378.00 | 364.50 | 367.00 | 367.00 | 3.09% | 658,237 |