Digital China Holdings Limited (TPE:910861)
Taiwan · Delayed Price · Currency is TWD 5.79
-0.01 (-0.17%)
Aug 1, 2025, 1:09 PM CST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.79 | 5.79 | 5.78 | 5.79 | 5.79 | -0.17% | 10,011 |
| Jul 31, 2025 | 5.77 | 5.80 | 5.77 | 5.80 | 5.80 | 1.40% | 5,015 |
| Jul 30, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Jul 29, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.04% | 3,002 |
| Jul 28, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Jul 25, 2025 | 5.81 | 5.81 | 5.78 | 5.78 | 5.78 | -0.52% | 13,112 |
| Jul 24, 2025 | 5.79 | 5.98 | 5.79 | 5.81 | 5.81 | -1.19% | 10,022 |
| Jul 23, 2025 | 5.78 | 5.88 | 5.78 | 5.88 | 5.88 | 1.55% | 7,022 |
| Jul 22, 2025 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | -0.17% | 6,002 |
| Jul 21, 2025 | 5.86 | 5.92 | 5.80 | 5.80 | 5.80 | -1.19% | 3,010 |
| Jul 18, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.34% | 1,093 |
| Jul 17, 2025 | 5.80 | 5.90 | 5.80 | 5.89 | 5.89 | 0.17% | 16,815 |
| Jul 16, 2025 | 5.82 | 5.89 | 5.80 | 5.88 | 5.88 | 2.26% | 20,035 |
| Jul 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.52% | 5,110 |
| Jul 11, 2025 | 5.69 | 5.78 | 5.67 | 5.78 | 5.78 | 1.94% | 72,000 |
| Jul 10, 2025 | 5.57 | 5.67 | 5.57 | 5.67 | 5.67 | 1.80% | 31,100 |
| Jul 9, 2025 | 5.57 | 5.59 | 5.57 | 5.57 | 5.57 | 0.54% | 4,855 |
| Jul 8, 2025 | 5.50 | 5.55 | 5.48 | 5.54 | 5.54 | -0.18% | 27,550 |
| Jul 7, 2025 | 5.57 | 5.57 | 5.52 | 5.55 | 5.55 | -1.07% | 5,100 |
| Jul 4, 2025 | 5.45 | 5.61 | 5.45 | 5.61 | 5.61 | 0.90% | 24,834 |
| Jul 3, 2025 | 5.70 | 5.70 | 5.51 | 5.56 | 5.56 | -3.81% | 188,501 |
| Jul 2, 2025 | 6.07 | 6.07 | 5.78 | 5.78 | 5.67 | -2.20% | 72,460 |
| Jul 1, 2025 | 5.90 | 6.00 | 5.90 | 5.91 | 5.80 | 0.17% | 9,360 |
| Jun 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.78 | - | - |
| Jun 27, 2025 | 5.94 | 5.96 | 5.90 | 5.90 | 5.79 | -0.51% | 29,531 |
| Jun 26, 2025 | 5.95 | 6.01 | 5.91 | 5.93 | 5.82 | -0.17% | 36,063 |
| Jun 25, 2025 | 6.00 | 6.00 | 5.94 | 5.94 | 5.83 | -0.34% | 37,692 |
| Jun 24, 2025 | 6.00 | 6.05 | 5.96 | 5.96 | 5.85 | -0.33% | 15,100 |
| Jun 23, 2025 | 5.87 | 5.98 | 5.87 | 5.98 | 5.86 | -1.32% | 15,200 |
| Jun 20, 2025 | 6.06 | 6.08 | 6.05 | 6.06 | 5.94 | - | 209,110 |
| Jun 19, 2025 | 6.18 | 6.18 | 6.06 | 6.06 | 5.94 | -1.94% | 12,893 |
| Jun 18, 2025 | 6.24 | 6.24 | 6.18 | 6.18 | 6.06 | -0.96% | 22,299 |
| Jun 17, 2025 | 6.09 | 6.42 | 6.09 | 6.24 | 6.12 | 2.46% | 39,140 |
| Jun 16, 2025 | 6.10 | 6.13 | 6.09 | 6.09 | 5.97 | -0.16% | 40,740 |
| Jun 13, 2025 | 6.07 | 6.11 | 6.07 | 6.10 | 5.98 | -1.29% | 6,203 |
| Jun 12, 2025 | 6.18 | 6.19 | 6.12 | 6.18 | 6.06 | -0.32% | 63,486 |
| Jun 11, 2025 | 6.15 | 6.30 | 6.14 | 6.20 | 6.08 | 1.47% | 40,263 |
| Jun 10, 2025 | 6.09 | 6.12 | 5.99 | 6.11 | 5.99 | 3.74% | 71,684 |
| Jun 9, 2025 | 6.08 | 6.10 | 5.89 | 5.89 | 5.78 | -0.34% | 76,000 |
| Jun 6, 2025 | 5.99 | 6.10 | 5.91 | 5.91 | 5.80 | 0.17% | 51,118 |
| Jun 5, 2025 | 5.93 | 5.93 | 5.86 | 5.90 | 5.79 | -1.50% | 31,000 |
| Jun 4, 2025 | 5.95 | 6.10 | 5.85 | 5.99 | 5.87 | 0.84% | 20,450 |
| Jun 3, 2025 | 5.80 | 6.10 | 5.80 | 5.94 | 5.83 | - | 73,131 |
| Jun 2, 2025 | 6.11 | 6.12 | 5.90 | 5.94 | 5.83 | -2.78% | 109,326 |
| May 29, 2025 | 5.71 | 6.11 | 5.60 | 6.11 | 5.99 | 9.89% | 326,288 |
| May 28, 2025 | 5.70 | 5.98 | 5.50 | 5.56 | 5.45 | 0.72% | 199,849 |
| May 27, 2025 | 5.01 | 5.52 | 5.00 | 5.52 | 5.41 | 9.96% | 239,824 |
| May 26, 2025 | 5.16 | 5.16 | 4.98 | 5.02 | 4.92 | -3.65% | 74,477 |
| May 23, 2025 | 4.94 | 5.33 | 4.94 | 5.21 | 5.11 | 5.25% | 109,948 |