Digital China Holdings Limited (TPE:910861)
Taiwan · Delayed Price · Currency is TWD 4.090
-0.020 (-0.49%)
Jul 17, 2026, 1:30 PM CST
TPE:910861 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.12 | 4.14 | 4.02 | 4.11 | 4.11 | -0.24% | 27,718 |
| Jul 15, 2026 | 4.26 | 4.26 | 4.02 | 4.12 | 4.12 | -3.29% | 172,750 |
| Jul 14, 2026 | 4.33 | 4.33 | 4.15 | 4.26 | 4.26 | -1.62% | 65,000 |
| Jul 13, 2026 | 4.31 | 4.34 | 4.27 | 4.33 | 4.33 | 0.70% | 36,000 |
| Jul 9, 2026 | 4.32 | 4.33 | 4.25 | 4.30 | 4.30 | 0.23% | 11,003 |
| Jul 8, 2026 | 4.30 | 4.42 | 4.23 | 4.29 | 4.29 | -2.50% | 45,007 |
| Jul 7, 2026 | 4.40 | 4.42 | 4.32 | 4.40 | 4.40 | -0.68% | 34,004 |
| Jul 6, 2026 | 4.43 | 4.44 | 4.38 | 4.43 | 4.43 | - | 49,000 |
| Jul 3, 2026 | 4.33 | 4.43 | 4.21 | 4.43 | 4.43 | 1.43% | 32,001 |
| Jul 2, 2026 | 4.41 | 4.45 | 4.40 | 4.44 | 4.37 | 0.68% | 40,050 |
| Jul 1, 2026 | 4.43 | 4.43 | 4.35 | 4.41 | 4.34 | 0.23% | 33,909 |
| Jun 30, 2026 | 4.42 | 4.42 | 4.35 | 4.40 | 4.33 | 0.69% | 17,909 |
| Jun 29, 2026 | 4.39 | 4.45 | 4.30 | 4.37 | 4.30 | 0.23% | 50,000 |
| Jun 26, 2026 | 4.30 | 4.37 | 4.30 | 4.36 | 4.29 | 0.23% | 27,460 |
| Jun 25, 2026 | 4.47 | 4.47 | 4.31 | 4.35 | 4.28 | -2.68% | 84,510 |
| Jun 24, 2026 | 4.40 | 4.47 | 4.40 | 4.47 | 4.40 | 1.13% | 54,000 |
| Jun 23, 2026 | 4.49 | 4.49 | 4.40 | 4.42 | 4.35 | -1.56% | 84,650 |
| Jun 22, 2026 | 4.59 | 4.59 | 4.45 | 4.49 | 4.42 | -0.22% | 51,069 |
| Jun 18, 2026 | 4.48 | 4.56 | 4.48 | 4.50 | 4.43 | -1.75% | 21,051 |
| Jun 17, 2026 | 4.50 | 4.59 | 4.50 | 4.58 | 4.51 | -1.29% | 62,751 |
| Jun 16, 2026 | 4.65 | 4.66 | 4.60 | 4.64 | 4.56 | -0.85% | 33,351 |
| Jun 15, 2026 | 4.67 | 4.69 | 4.60 | 4.68 | 4.60 | 0.86% | 31,000 |
| Jun 12, 2026 | 4.57 | 4.64 | 4.56 | 4.64 | 4.56 | 1.75% | 30,892 |
| Jun 11, 2026 | 4.56 | 4.61 | 4.45 | 4.56 | 4.49 | - | 104,000 |
| Jun 10, 2026 | 4.67 | 4.67 | 4.55 | 4.56 | 4.49 | -1.94% | 56,000 |
| Jun 9, 2026 | 4.65 | 4.72 | 4.61 | 4.65 | 4.57 | 0.43% | 68,565 |
| Jun 8, 2026 | 4.53 | 4.75 | 4.53 | 4.63 | 4.55 | -6.84% | 192,452 |
| Jun 5, 2026 | 5.00 | 5.10 | 4.77 | 4.97 | 4.89 | 1.02% | 374,008 |
| Jun 4, 2026 | 4.78 | 5.10 | 4.70 | 4.92 | 4.84 | 3.14% | 262,272 |
| Jun 3, 2026 | 4.74 | 5.09 | 4.70 | 4.77 | 4.69 | -0.42% | 276,301 |
| Jun 2, 2026 | 4.68 | 4.79 | 4.68 | 4.79 | 4.71 | 2.79% | 127,072 |
| Jun 1, 2026 | 4.62 | 4.75 | 4.57 | 4.66 | 4.58 | 1.75% | 82,442 |
| May 29, 2026 | 4.50 | 4.65 | 4.50 | 4.58 | 4.51 | 1.78% | 28,041 |
| May 28, 2026 | 4.62 | 4.66 | 4.50 | 4.50 | 4.43 | -4.66% | 66,191 |
| May 27, 2026 | 4.70 | 4.77 | 4.62 | 4.72 | 4.64 | -0.84% | 88,648 |
| May 26, 2026 | 4.84 | 4.87 | 4.75 | 4.76 | 4.68 | -1.86% | 50,003 |
| May 25, 2026 | 4.91 | 4.91 | 4.85 | 4.85 | 4.77 | -2.41% | 75,702 |
| May 22, 2026 | 5.04 | 5.04 | 4.91 | 4.97 | 4.89 | -1.58% | 22,006 |
| May 21, 2026 | 4.98 | 5.05 | 4.90 | 5.05 | 4.97 | 0.60% | 62,147 |
| May 20, 2026 | 5.02 | 5.09 | 4.90 | 5.02 | 4.94 | -3.09% | 53,002 |
| May 19, 2026 | 5.30 | 5.36 | 5.07 | 5.18 | 5.10 | -1.89% | 70,369 |
| May 18, 2026 | 5.23 | 5.34 | 5.22 | 5.28 | 5.19 | 2.13% | 60,679 |
| May 15, 2026 | 4.95 | 5.20 | 4.93 | 5.17 | 5.09 | 5.51% | 123,000 |
| May 14, 2026 | 5.16 | 5.16 | 4.90 | 4.90 | 4.82 | -5.22% | 85,501 |
| May 13, 2026 | 4.90 | 5.17 | 4.85 | 5.17 | 5.09 | 4.87% | 115,184 |
| May 12, 2026 | 4.76 | 4.93 | 4.69 | 4.93 | 4.85 | 3.79% | 174,153 |
| May 11, 2026 | 4.55 | 4.80 | 4.55 | 4.75 | 4.67 | 5.09% | 86,497 |
| May 8, 2026 | 4.62 | 4.62 | 4.50 | 4.52 | 4.45 | -0.88% | 415,349 |
| May 7, 2026 | 4.67 | 4.70 | 4.56 | 4.56 | 4.49 | -2.15% | 488,350 |
| May 6, 2026 | 4.52 | 4.70 | 4.46 | 4.66 | 4.58 | 3.33% | 686,459 |