Digital China Holdings Limited (TPE:910861)
Taiwan · Delayed Price · Currency is TWD 5.17
+0.27 (5.51%)
May 15, 2026, 1:24 PM CST
TPE:910861 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.95 | 5.20 | 4.93 | 5.17 | 5.17 | 5.51% | 118,000 |
| 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 |
| Mar 24, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.21% | 402,002 |
| Mar 23, 2026 | 4.95 | 4.95 | 4.75 | 4.77 | 4.77 | -6.10% | 545,470 |
| Mar 20, 2026 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | -1.74% | 439,000 |
| Mar 19, 2026 | 5.19 | 5.20 | 5.17 | 5.17 | 5.17 | - | 446,000 |
| Mar 18, 2026 | 5.14 | 5.17 | 5.12 | 5.17 | 5.17 | 0.19% | 541,246 |
| Mar 17, 2026 | 5.17 | 5.18 | 5.16 | 5.16 | 5.16 | -0.19% | 60,000 |
| Mar 16, 2026 | 5.15 | 5.17 | 5.12 | 5.17 | 5.17 | - | 419,000 |
| 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 |