Digital China Holdings Limited (TPE:910861)
Taiwan · Delayed Price · Currency is TWD 4.010
+0.020 (0.50%)
Oct 30, 2026, 1:30 PM CST
TPE:910861 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.95 | 4.01 | 3.95 | 4.01 | 4.01 | 0.50% | 11,000 |
| Oct 29, 2026 | 3.98 | 4.00 | 3.97 | 3.99 | 3.99 | 0.25% | 23,000 |
| Oct 28, 2026 | 4.05 | 4.05 | 3.94 | 3.98 | 3.98 | -1.73% | 63,005 |
| Oct 27, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 0.50% | 28,000 |
| Oct 22, 2026 | 4.05 | 4.08 | 3.96 | 4.03 | 4.03 | -0.74% | 134,155 |
| Oct 21, 2026 | 4.09 | 4.09 | 4.02 | 4.06 | 4.06 | -0.25% | 49,000 |
| Oct 20, 2026 | 4.17 | 4.17 | 4.06 | 4.07 | 4.07 | -2.86% | 59,000 |
| Oct 19, 2026 | 4.19 | 4.19 | 4.13 | 4.19 | 4.19 | -0.71% | 44,098 |
| Oct 16, 2026 | 4.23 | 4.23 | 4.18 | 4.22 | 4.22 | -0.47% | 51,000 |
| Oct 15, 2026 | 4.27 | 4.32 | 4.24 | 4.24 | 4.24 | -1.85% | 24,620 |
| Oct 14, 2026 | 4.36 | 4.36 | 4.27 | 4.32 | 4.32 | - | 13,000 |
| Oct 13, 2026 | 4.26 | 4.33 | 4.25 | 4.32 | 4.32 | -0.69% | 20,000 |
| Oct 12, 2026 | 4.45 | 4.45 | 4.20 | 4.35 | 4.35 | -3.55% | 63,000 |
| Oct 8, 2026 | 4.57 | 4.60 | 4.51 | 4.51 | 4.51 | -1.10% | 26,249 |
| Oct 7, 2026 | 4.62 | 4.62 | 4.54 | 4.56 | 4.56 | -2.56% | 38,000 |
| Oct 6, 2026 | 4.68 | 4.69 | 4.59 | 4.68 | 4.68 | - | 60,060 |
| Oct 5, 2026 | 4.73 | 4.78 | 4.68 | 4.68 | 4.68 | -1.06% | 108,200 |
| Oct 2, 2026 | 4.74 | 4.93 | 4.69 | 4.73 | 4.73 | 0.85% | 345,987 |
| Oct 1, 2026 | 4.81 | 4.81 | 4.69 | 4.69 | 4.69 | -0.21% | 85,000 |
| Sep 30, 2026 | 4.77 | 4.83 | 4.69 | 4.70 | 4.70 | -0.21% | 99,420 |
| Sep 29, 2026 | 4.65 | 4.71 | 4.62 | 4.71 | 4.71 | 1.95% | 137,019 |
| Sep 24, 2026 | 4.51 | 4.80 | 4.51 | 4.62 | 4.62 | 1.99% | 243,502 |
| Sep 23, 2026 | 4.44 | 4.53 | 4.43 | 4.53 | 4.53 | 2.49% | 88,499 |
| Sep 22, 2026 | 4.43 | 4.60 | 4.39 | 4.42 | 4.42 | -1.78% | 124,001 |
| Sep 21, 2026 | 4.30 | 4.50 | 4.29 | 4.50 | 4.50 | 5.63% | 108,870 |
| Sep 18, 2026 | 4.35 | 4.46 | 4.24 | 4.26 | 4.26 | -2.29% | 86,005 |
| 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 |