Digital China Holdings Limited (TPE:910861)
Taiwan · Delayed Price · Currency is TWD 6.31
+0.01 (0.16%)
Aug 29, 2025, 1:13 PM CST
Digital China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.37 | 6.37 | 6.28 | 6.31 | 6.31 | 0.16% | 21,102 |
| Aug 28, 2025 | 6.31 | 6.31 | 6.17 | 6.30 | 6.30 | 0.96% | 18,401 |
| Aug 27, 2025 | 6.14 | 6.27 | 6.14 | 6.24 | 6.24 | 1.63% | 43,001 |
| Aug 26, 2025 | 6.02 | 6.16 | 6.02 | 6.14 | 6.14 | 0.49% | 47,004 |
| Aug 25, 2025 | 6.00 | 6.18 | 6.00 | 6.11 | 6.11 | 3.56% | 74,134 |
| Aug 22, 2025 | 5.92 | 5.96 | 5.90 | 5.90 | 5.90 | 1.03% | 4,093 |
| Aug 21, 2025 | 5.98 | 5.98 | 5.84 | 5.84 | 5.84 | 0.52% | 20,000 |
| Aug 20, 2025 | 5.91 | 5.94 | 5.81 | 5.81 | 5.81 | -0.17% | 7,033 |
| Aug 19, 2025 | 5.99 | 6.06 | 5.82 | 5.82 | 5.82 | -2.02% | 46,003 |
| Aug 18, 2025 | 5.79 | 5.96 | 5.79 | 5.94 | 5.94 | 2.59% | 36,000 |
| Aug 15, 2025 | 5.76 | 5.79 | 5.76 | 5.79 | 5.79 | -0.17% | 15,000 |
| Aug 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 11,000 |
| Aug 13, 2025 | 5.75 | 5.81 | 5.64 | 5.80 | 5.80 | -0.17% | 32,036 |
| Aug 12, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Aug 11, 2025 | 5.82 | 5.82 | 5.78 | 5.81 | 5.81 | -1.69% | 19,001 |
| Aug 8, 2025 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | 1.20% | 2,382 |
| Aug 7, 2025 | 5.95 | 5.95 | 5.84 | 5.84 | 5.84 | -1.02% | 8,010 |
| Aug 6, 2025 | 5.81 | 5.90 | 5.81 | 5.90 | 5.90 | 1.55% | 19,006 |
| Aug 5, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 1,006 |
| Aug 4, 2025 | 5.98 | 5.98 | 5.80 | 5.81 | 5.81 | 0.35% | 63,002 |
| 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 | 5.90 | - | - |
| 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 |