Digital China Holdings Limited (TPE:910861)
Taiwan · Delayed Price · Currency is TWD 5.17
-0.02 (-0.39%)
Mar 13, 2026, 1:30 PM CST
Digital China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.03 | 5.17 | 5.03 | 5.17 | 5.17 | - | 70,004 |
| Mar 12, 2026 | 5.10 | 5.17 | 5.10 | 5.17 | 5.17 | 0.39% | 418,002 |
| Mar 11, 2026 | 5.15 | 5.15 | 5.14 | 5.15 | 5.15 | - | 431,003 |
| Mar 10, 2026 | 5.12 | 5.15 | 5.08 | 5.15 | 5.15 | 2.18% | 715,001 |
| Mar 9, 2026 | 5.15 | 5.15 | 5.04 | 5.04 | 5.04 | -1.95% | 719,000 |
| Mar 6, 2026 | 5.09 | 5.15 | 5.09 | 5.14 | 5.14 | 0.98% | 722,046 |
| Mar 5, 2026 | 5.01 | 5.11 | 5.01 | 5.09 | 5.09 | 0.20% | 763,000 |
| Mar 4, 2026 | 5.10 | 5.10 | 4.96 | 5.08 | 5.08 | -0.78% | 763,600 |
| Mar 3, 2026 | 5.17 | 5.17 | 4.94 | 5.12 | 5.12 | -1.54% | 766,100 |
| Mar 2, 2026 | 5.22 | 5.23 | 5.19 | 5.20 | 5.20 | -0.38% | 17,000 |
| Feb 26, 2026 | 5.17 | 5.24 | 5.15 | 5.22 | 5.22 | -0.38% | 71,308 |
| Feb 25, 2026 | 5.30 | 5.30 | 5.22 | 5.24 | 5.24 | -1.50% | 56,208 |
| Feb 24, 2026 | 5.42 | 5.42 | 5.27 | 5.32 | 5.32 | -1.85% | 105,000 |
| Feb 23, 2026 | 5.45 | 5.46 | 5.42 | 5.42 | 5.42 | 0.93% | 6,000 |
| Feb 11, 2026 | 5.40 | 5.40 | 5.35 | 5.37 | 5.37 | -1.10% | 59,000 |
| Feb 10, 2026 | 5.36 | 5.48 | 5.36 | 5.43 | 5.43 | 1.12% | 45,001 |
| Feb 9, 2026 | 5.45 | 5.50 | 5.37 | 5.37 | 5.37 | -1.47% | 49,000 |
| Feb 6, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | -0.18% | 39,000 |
| Feb 5, 2026 | 5.46 | 5.53 | 5.42 | 5.46 | 5.46 | -0.55% | 62,000 |
| Feb 4, 2026 | 5.65 | 5.65 | 5.47 | 5.49 | 5.49 | -2.14% | 153,000 |
| Feb 3, 2026 | 5.86 | 5.89 | 5.60 | 5.61 | 5.61 | -7.27% | 271,466 |
| Feb 2, 2026 | 5.45 | 6.05 | 5.45 | 6.05 | 6.05 | 10.00% | 426,297 |
| Jan 30, 2026 | 5.60 | 5.60 | 5.48 | 5.50 | 5.50 | -1.61% | 123,332 |
| Jan 29, 2026 | 5.59 | 5.61 | 5.56 | 5.59 | 5.59 | -2.10% | 91,999 |
| Jan 28, 2026 | 5.57 | 5.71 | 5.57 | 5.71 | 5.71 | 2.51% | 55,000 |
| Jan 27, 2026 | 5.56 | 5.62 | 5.56 | 5.57 | 5.57 | -1.59% | 15,000 |
| Jan 26, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 4,000 |
| Jan 23, 2026 | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | - | 5,507 |
| Jan 22, 2026 | 5.58 | 5.70 | 5.58 | 5.66 | 5.66 | 1.80% | 46,000 |
| Jan 21, 2026 | 5.50 | 5.57 | 5.50 | 5.56 | 5.56 | -0.18% | 13,000 |
| Jan 20, 2026 | 5.44 | 5.64 | 5.44 | 5.57 | 5.57 | -2.11% | 76,500 |
| Jan 19, 2026 | 5.60 | 5.69 | 5.50 | 5.69 | 5.69 | - | 68,150 |
| Jan 16, 2026 | 5.65 | 5.76 | 5.65 | 5.69 | 5.69 | -0.18% | 56,001 |
| Jan 15, 2026 | 5.75 | 5.90 | 5.65 | 5.70 | 5.70 | - | 153,096 |
| Jan 14, 2026 | 5.61 | 5.80 | 5.61 | 5.70 | 5.70 | 1.79% | 102,029 |
| Jan 13, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 82,150 |
| Jan 12, 2026 | 5.44 | 5.50 | 5.43 | 5.50 | 5.50 | 1.10% | 94,000 |
| Jan 9, 2026 | 5.40 | 5.58 | 5.40 | 5.44 | 5.44 | 1.87% | 173,705 |
| Jan 8, 2026 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 1.33% | 17,000 |
| Jan 7, 2026 | 5.33 | 5.35 | 5.24 | 5.27 | 5.27 | -0.57% | 39,353 |
| Jan 6, 2026 | 5.29 | 5.31 | 5.26 | 5.30 | 5.30 | 0.76% | 21,121 |
| Jan 5, 2026 | 5.29 | 5.29 | 5.16 | 5.26 | 5.26 | 0.57% | 42,000 |
| Jan 2, 2026 | 5.27 | 5.31 | 5.15 | 5.23 | 5.23 | - | 30,001 |
| Dec 31, 2025 | 5.20 | 5.24 | 5.16 | 5.23 | 5.23 | - | 24,000 |
| Dec 30, 2025 | 5.12 | 5.23 | 5.12 | 5.23 | 5.23 | 0.58% | 16,129 |
| Dec 29, 2025 | 5.25 | 5.26 | 5.20 | 5.20 | 5.20 | -1.70% | 37,001 |
| Dec 26, 2025 | 5.29 | 5.30 | 5.22 | 5.29 | 5.29 | 0.19% | 21,000 |
| Dec 24, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 1,000 |
| Dec 23, 2025 | 5.32 | 5.36 | 5.27 | 5.28 | 5.28 | -0.94% | 43,000 |
| Dec 22, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 1,033 |