Digital China Holdings Limited (TPE:910861)
Taiwan · Delayed Price · Currency is TWD 4.970
+0.050 (1.02%)
Jun 5, 2026, 1:30 PM CST
TPE:910861 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.00 | 5.10 | 4.77 | 4.97 | 4.97 | 1.02% | 374,008 |
| Jun 4, 2026 | 4.78 | 5.10 | 4.70 | 4.92 | 4.92 | 3.14% | 262,272 |
| Jun 3, 2026 | 4.74 | 5.09 | 4.70 | 4.77 | 4.77 | -0.42% | 276,301 |
| Jun 2, 2026 | 4.68 | 4.79 | 4.68 | 4.79 | 4.79 | 2.79% | 127,072 |
| Jun 1, 2026 | 4.62 | 4.75 | 4.57 | 4.66 | 4.66 | 1.75% | 80,354 |
| May 29, 2026 | 4.50 | 4.65 | 4.50 | 4.58 | 4.58 | 1.78% | 28,041 |
| May 28, 2026 | 4.62 | 4.66 | 4.50 | 4.50 | 4.50 | -4.66% | 66,191 |
| May 27, 2026 | 4.70 | 4.77 | 4.62 | 4.72 | 4.72 | -0.84% | 88,648 |
| May 26, 2026 | 4.84 | 4.87 | 4.75 | 4.76 | 4.76 | -1.86% | 50,003 |
| May 25, 2026 | 4.91 | 4.91 | 4.85 | 4.85 | 4.85 | -2.41% | 72,702 |
| May 22, 2026 | 5.04 | 5.04 | 4.91 | 4.97 | 4.97 | -1.58% | 22,006 |
| May 21, 2026 | 4.98 | 5.05 | 4.90 | 5.05 | 5.05 | 0.60% | 62,147 |
| May 20, 2026 | 5.02 | 5.09 | 4.90 | 5.02 | 5.02 | -3.09% | 53,002 |
| May 19, 2026 | 5.30 | 5.36 | 5.07 | 5.18 | 5.18 | -1.89% | 70,369 |
| May 18, 2026 | 5.23 | 5.34 | 5.22 | 5.28 | 5.28 | 2.13% | 60,679 |
| May 15, 2026 | 4.95 | 5.20 | 4.93 | 5.17 | 5.17 | 5.51% | 123,000 |
| May 14, 2026 | 5.16 | 5.16 | 4.90 | 4.90 | 4.90 | -5.22% | 85,501 |
| May 13, 2026 | 4.90 | 5.17 | 4.85 | 5.17 | 5.17 | 4.87% | 115,184 |
| May 12, 2026 | 4.76 | 4.93 | 4.69 | 4.93 | 4.93 | 3.79% | 174,153 |
| May 11, 2026 | 4.55 | 4.80 | 4.55 | 4.75 | 4.75 | 5.09% | 86,497 |
| May 8, 2026 | 4.62 | 4.62 | 4.50 | 4.52 | 4.52 | -0.88% | 415,349 |
| May 7, 2026 | 4.67 | 4.70 | 4.56 | 4.56 | 4.56 | -2.15% | 488,350 |
| May 6, 2026 | 4.52 | 4.70 | 4.46 | 4.66 | 4.66 | 3.33% | 686,459 |
| May 5, 2026 | 4.10 | 4.51 | 4.10 | 4.51 | 4.51 | 10.00% | 701,082 |
| May 4, 2026 | 4.04 | 4.16 | 4.04 | 4.10 | 4.10 | 1.49% | 471,500 |
| Apr 30, 2026 | 4.10 | 4.10 | 4.00 | 4.04 | 4.04 | 0.25% | 401,000 |
| Apr 29, 2026 | 4.00 | 4.05 | 3.99 | 4.03 | 4.03 | -1.23% | 471,100 |
| Apr 28, 2026 | 4.20 | 4.20 | 3.91 | 4.08 | 4.08 | -3.09% | 693,915 |
| Apr 27, 2026 | 4.20 | 4.22 | 4.17 | 4.21 | 4.21 | -0.94% | 404,004 |
| Apr 24, 2026 | 4.30 | 4.30 | 4.19 | 4.25 | 4.25 | -0.93% | 469,115 |
| Apr 23, 2026 | 4.39 | 4.39 | 4.20 | 4.29 | 4.29 | -2.50% | 431,011 |
| Apr 22, 2026 | 4.36 | 4.44 | 4.36 | 4.40 | 4.40 | 0.69% | 448,001 |
| Apr 21, 2026 | 4.35 | 4.40 | 4.35 | 4.37 | 4.37 | 0.46% | 404,089 |
| Apr 20, 2026 | 4.31 | 4.37 | 4.29 | 4.35 | 4.35 | - | 27,250 |
| Apr 17, 2026 | 4.28 | 4.36 | 4.28 | 4.35 | 4.35 | 0.23% | 497,002 |
| Apr 16, 2026 | 4.39 | 4.40 | 4.29 | 4.34 | 4.34 | 0.93% | 66,800 |
| Apr 15, 2026 | 4.24 | 4.30 | 4.22 | 4.30 | 4.30 | 0.94% | 443,006 |
| Apr 14, 2026 | 4.26 | 4.28 | 4.23 | 4.26 | 4.26 | -0.70% | 51,004 |
| Apr 13, 2026 | 4.30 | 4.31 | 4.21 | 4.29 | 4.29 | -1.61% | 438,256 |
| Apr 10, 2026 | 4.33 | 4.36 | 4.33 | 4.36 | 4.36 | 0.69% | 7,000 |
| Apr 9, 2026 | 4.40 | 4.40 | 4.31 | 4.33 | 4.33 | -2.48% | 396,019 |
| Apr 8, 2026 | 4.25 | 4.44 | 4.17 | 4.44 | 4.44 | 0.91% | 70,000 |
| Apr 7, 2026 | 4.21 | 4.44 | 4.21 | 4.40 | 4.40 | -0.68% | 408,009 |
| Apr 2, 2026 | 4.43 | 4.44 | 4.36 | 4.43 | 4.43 | - | 394,003 |
| Apr 1, 2026 | 4.39 | 4.44 | 4.39 | 4.43 | 4.43 | 2.07% | 450,819 |
| Mar 31, 2026 | 4.36 | 4.36 | 4.26 | 4.34 | 4.34 | -0.23% | 409,256 |
| Mar 30, 2026 | 4.44 | 4.46 | 4.26 | 4.35 | 4.35 | -4.40% | 540,222 |
| Mar 27, 2026 | 4.59 | 4.59 | 4.48 | 4.55 | 4.55 | 0.22% | 452,710 |
| Mar 26, 2026 | 4.71 | 4.71 | 4.50 | 4.54 | 4.54 | -3.40% | 647,215 |
| Mar 25, 2026 | 4.85 | 4.85 | 4.61 | 4.70 | 4.70 | -1.26% | 479,023 |