Digital China Holdings Limited (TPE:910861)
Taiwan · Delayed Price · Currency is TWD 4.360
0.00 (0.00%)
Sep 18, 2026, 12:19 PM CST
TPE:910861 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4.10 | 4.43 | 4.06 | 4.36 | 4.36 | 7.92% | 302,479 |
| Sep 16, 2026 | 3.98 | 4.06 | 3.96 | 4.04 | 4.04 | 2.80% | 123,180 |
| Sep 15, 2026 | 4.00 | 4.02 | 3.93 | 3.93 | 3.93 | -1.50% | 23,000 |
| Sep 14, 2026 | 3.90 | 4.00 | 3.86 | 3.99 | 3.99 | 3.91% | 96,251 |
| Sep 11, 2026 | 3.69 | 3.91 | 3.69 | 3.84 | 3.84 | 3.78% | 166,384 |
| Sep 10, 2026 | 3.65 | 3.80 | 3.62 | 3.70 | 3.70 | 1.65% | 96,000 |
| Sep 9, 2026 | 3.73 | 3.73 | 3.64 | 3.64 | 3.64 | -0.27% | 31,002 |
| Sep 8, 2026 | 3.70 | 4.00 | 3.64 | 3.65 | 3.65 | -1.35% | 221,145 |
| Sep 7, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 0.82% | 29,900 |
| Sep 4, 2026 | 3.68 | 3.69 | 3.60 | 3.67 | 3.67 | -0.27% | 69,000 |
| Sep 3, 2026 | 3.72 | 3.76 | 3.60 | 3.68 | 3.68 | -1.34% | 241,000 |
| Sep 2, 2026 | 3.76 | 3.84 | 3.73 | 3.73 | 3.73 | -2.10% | 42,000 |
| Sep 1, 2026 | 3.84 | 3.84 | 3.79 | 3.81 | 3.81 | -0.78% | 18,000 |
| Aug 31, 2026 | 3.84 | 3.85 | 3.80 | 3.84 | 3.84 | - | 75,019 |
| Aug 28, 2026 | 3.82 | 3.85 | 3.81 | 3.84 | 3.84 | - | 29,012 |
| Aug 27, 2026 | 3.86 | 3.86 | 3.83 | 3.84 | 3.84 | -0.26% | 25,024 |
| Aug 26, 2026 | 3.85 | 3.86 | 3.81 | 3.85 | 3.85 | - | 39,021 |
| Aug 25, 2026 | 3.90 | 3.90 | 3.75 | 3.85 | 3.85 | 0.26% | 78,291 |
| Aug 24, 2026 | 3.78 | 3.84 | 3.75 | 3.84 | 3.84 | -0.26% | 59,000 |
| Aug 21, 2026 | 3.85 | 3.86 | 3.82 | 3.85 | 3.85 | 1.32% | 30,200 |
| Aug 20, 2026 | 3.89 | 3.89 | 3.75 | 3.80 | 3.80 | -1.30% | 179,003 |
| Aug 19, 2026 | 3.78 | 3.90 | 3.78 | 3.85 | 3.85 | -0.77% | 13,001 |
| Aug 18, 2026 | 3.93 | 3.94 | 3.85 | 3.88 | 3.88 | -0.77% | 52,000 |
| Aug 17, 2026 | 3.83 | 3.94 | 3.83 | 3.91 | 3.91 | -1.51% | 12,000 |
| Aug 14, 2026 | 3.94 | 3.97 | 3.91 | 3.97 | 3.97 | 0.51% | 13,000 |
| Aug 13, 2026 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | -1.00% | 12,369 |
| Aug 12, 2026 | 3.88 | 3.99 | 3.85 | 3.99 | 3.99 | 1.53% | 49,493 |
| Aug 11, 2026 | 3.94 | 3.94 | 3.87 | 3.93 | 3.93 | -0.25% | 35,003 |
| Aug 10, 2026 | 3.92 | 3.94 | 3.91 | 3.94 | 3.94 | 0.77% | 40,003 |
| Aug 7, 2026 | 3.93 | 3.93 | 3.90 | 3.91 | 3.91 | - | 33,497 |
| Aug 6, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | - | 10,003 |
| Aug 5, 2026 | 3.89 | 3.94 | 3.86 | 3.91 | 3.91 | -0.26% | 48,520 |
| Aug 4, 2026 | 3.76 | 3.93 | 3.76 | 3.92 | 3.92 | 2.62% | 55,040 |
| Aug 3, 2026 | 3.80 | 3.83 | 3.79 | 3.82 | 3.82 | 0.79% | 13,011 |
| Jul 31, 2026 | 3.85 | 3.85 | 3.79 | 3.79 | 3.79 | - | 51,477 |
| Jul 30, 2026 | 3.80 | 3.85 | 3.78 | 3.79 | 3.79 | -0.52% | 55,155 |
| Jul 29, 2026 | 3.92 | 3.92 | 3.81 | 3.81 | 3.81 | -3.54% | 94,545 |
| Jul 28, 2026 | 4.01 | 4.01 | 3.95 | 3.95 | 3.95 | -1.99% | 25,000 |
| Jul 24, 2026 | 4.00 | 4.03 | 3.95 | 4.03 | 4.03 | -0.25% | 49,000 |
| Jul 23, 2026 | 4.00 | 4.04 | 3.98 | 4.04 | 4.04 | 0.25% | 207,201 |
| Jul 22, 2026 | 3.96 | 4.09 | 3.96 | 4.03 | 4.03 | 1.26% | 52,000 |
| Jul 21, 2026 | 3.98 | 4.00 | 3.95 | 3.98 | 3.98 | 1.02% | 26,000 |
| Jul 20, 2026 | 4.09 | 4.09 | 3.91 | 3.94 | 3.94 | -3.67% | 108,280 |
| Jul 17, 2026 | 4.09 | 4.10 | 4.05 | 4.09 | 4.09 | -0.49% | 28,000 |
| 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 |