Digital China Holdings Limited (TPE:910861)
Taiwan · Delayed Price · Currency is TWD 5.59
-0.10 (-1.76%)
At close: Dec 3, 2025
Digital China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5.62 | 5.62 | 5.59 | 5.59 | 5.59 | -1.76% | 66,002 |
| Dec 2, 2025 | 5.60 | 5.69 | 5.59 | 5.69 | 5.69 | -0.52% | 11,140 |
| Nov 28, 2025 | 5.68 | 5.72 | 5.68 | 5.72 | 5.72 | -0.69% | 28,070 |
| Nov 27, 2025 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 2.13% | 20,000 |
| Nov 26, 2025 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | -0.53% | 7,250 |
| Nov 25, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 4,000 |
| Nov 24, 2025 | 5.55 | 5.67 | 5.55 | 5.67 | 5.67 | 2.16% | 5,000 |
| Nov 21, 2025 | 5.68 | 5.68 | 5.55 | 5.55 | 5.55 | -3.48% | 55,050 |
| Nov 20, 2025 | 5.81 | 5.81 | 5.74 | 5.75 | 5.75 | -1.03% | 8,000 |
| Nov 19, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% | 2,300 |
| Nov 18, 2025 | 5.84 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 6,250 |
| Nov 14, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 7,793 |
| Nov 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 1,000 |
| Nov 12, 2025 | 6.17 | 6.17 | 5.82 | 5.95 | 5.95 | 1.54% | 27,000 |
| Nov 11, 2025 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | -0.68% | 12,300 |
| Nov 10, 2025 | 5.77 | 5.90 | 5.77 | 5.90 | 5.90 | 0.51% | 10,000 |
| Nov 7, 2025 | 5.81 | 5.88 | 5.81 | 5.87 | 5.87 | 1.03% | 5,000 |
| Nov 6, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 1,003 |
| Nov 5, 2025 | 5.81 | 5.81 | 5.77 | 5.81 | 5.81 | -0.85% | 10,333 |
| Nov 4, 2025 | 5.88 | 5.99 | 5.86 | 5.86 | 5.86 | -0.34% | 16,002 |
| Nov 3, 2025 | 6.00 | 6.00 | 5.71 | 5.88 | 5.88 | -2.81% | 50,325 |
| Oct 31, 2025 | 6.16 | 6.16 | 6.05 | 6.05 | 6.05 | -0.66% | 21,053 |
| Oct 30, 2025 | 5.80 | 6.33 | 5.80 | 6.09 | 6.09 | 5.55% | 199,402 |
| Oct 29, 2025 | 5.80 | 5.83 | 5.70 | 5.77 | 5.77 | 0.35% | 21,000 |
| Oct 28, 2025 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 0.17% | 9,000 |
| Oct 27, 2025 | 5.68 | 5.74 | 5.68 | 5.74 | 5.74 | 1.06% | 30,000 |
| Oct 23, 2025 | 5.69 | 5.70 | 5.65 | 5.68 | 5.68 | -0.18% | 29,386 |
| Oct 22, 2025 | 5.71 | 5.71 | 5.66 | 5.69 | 5.69 | -1.39% | 30,200 |
| Oct 21, 2025 | 5.72 | 5.78 | 5.72 | 5.77 | 5.77 | 0.70% | 29,015 |
| Oct 20, 2025 | 5.74 | 5.75 | 5.72 | 5.73 | 5.73 | -1.04% | 52,100 |
| Oct 17, 2025 | 5.85 | 5.87 | 5.72 | 5.79 | 5.79 | -1.70% | 228,000 |
| Oct 16, 2025 | 5.93 | 5.99 | 5.89 | 5.89 | 5.89 | -2.16% | 89,000 |
| Oct 15, 2025 | 5.89 | 6.02 | 5.87 | 6.02 | 6.02 | 0.67% | 35,100 |
| Oct 14, 2025 | 6.06 | 6.06 | 5.95 | 5.98 | 5.98 | -1.81% | 28,100 |
| Oct 13, 2025 | 6.05 | 6.09 | 5.99 | 6.09 | 6.09 | 0.50% | 13,002 |
| Oct 9, 2025 | 6.02 | 6.06 | 6.02 | 6.06 | 6.06 | 0.83% | 15,001 |
| Oct 8, 2025 | 6.07 | 6.07 | 5.96 | 6.01 | 6.01 | -3.06% | 128,307 |
| Oct 3, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 1.14% | 11,000 |
| Oct 2, 2025 | 6.20 | 6.20 | 6.13 | 6.13 | 6.13 | 0.16% | 14,006 |
| Sep 30, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.13% | 5,000 |
| Sep 26, 2025 | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | -1.75% | 4,000 |
| Sep 25, 2025 | 6.28 | 6.30 | 6.28 | 6.30 | 6.30 | 1.61% | 6,043 |
| Sep 24, 2025 | 6.17 | 6.21 | 6.12 | 6.20 | 6.20 | - | 17,000 |
| Sep 23, 2025 | 6.30 | 6.36 | 6.20 | 6.20 | 6.20 | -1.12% | 255,082 |
| Sep 22, 2025 | 6.31 | 6.31 | 6.27 | 6.27 | 6.27 | -1.10% | 5,302 |
| Sep 19, 2025 | 6.33 | 6.39 | 6.33 | 6.34 | 6.34 | 0.16% | 45,006 |
| Sep 18, 2025 | 6.23 | 6.33 | 6.22 | 6.33 | 6.33 | 3.60% | 67,001 |
| Sep 17, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.65% | 1,373 |
| Sep 16, 2025 | 6.16 | 6.16 | 6.15 | 6.15 | 6.15 | -1.13% | 6,809 |
| Sep 15, 2025 | 6.22 | 6.22 | 6.21 | 6.22 | 6.22 | - | 13,000 |