Daxin Materials Corporation (TPE:5234)
Taiwan · Delayed Price · Currency is TWD 344.00
-20.00 (-5.49%)
Jul 17, 2026, 1:33 PM CST
Daxin Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 548,903 |
| 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 |
| Jun 17, 2026 | 389.00 | 389.00 | 378.50 | 382.50 | 382.50 | -1.54% | 302,083 |
| Jun 16, 2026 | 393.50 | 395.00 | 388.50 | 388.50 | 388.50 | -0.13% | 221,625 |
| Jun 15, 2026 | 396.00 | 398.00 | 386.00 | 389.00 | 389.00 | -0.38% | 473,951 |
| Jun 12, 2026 | 392.00 | 393.00 | 387.00 | 390.50 | 390.50 | 2.49% | 237,098 |
| Jun 11, 2026 | 383.50 | 388.50 | 368.50 | 381.00 | 381.00 | -0.78% | 452,182 |
| Jun 10, 2026 | 388.50 | 407.00 | 383.50 | 384.00 | 384.00 | -1.92% | 605,610 |
| Jun 9, 2026 | 391.00 | 404.00 | 383.00 | 391.50 | 391.50 | 0.64% | 586,526 |
| Jun 8, 2026 | 365.00 | 392.00 | 365.00 | 389.00 | 389.00 | -3.59% | 769,393 |
| Jun 5, 2026 | 392.00 | 405.50 | 378.50 | 403.50 | 403.50 | 3.20% | 827,572 |
| 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% | 414,917 |
| 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% | 1,290,718 |
| 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 |