Dexin Corporation (TPEX:3349)
Taiwan · Delayed Price · Currency is TWD 28.15
+0.35 (1.26%)
Apr 17, 2026, 1:10 PM CST
Dexin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 27.35 | 27.95 | 27.30 | 27.80 | 27.80 | 2.02% | 205,508 |
| Apr 15, 2026 | 27.40 | 27.80 | 27.25 | 27.25 | 27.25 | -0.55% | 87,996 |
| Apr 14, 2026 | 27.95 | 28.05 | 27.30 | 27.40 | 27.40 | -2.14% | 157,304 |
| Apr 13, 2026 | 27.50 | 28.00 | 27.05 | 28.00 | 28.00 | 0.36% | 141,156 |
| Apr 10, 2026 | 27.90 | 27.90 | 27.35 | 27.90 | 27.90 | -0.36% | 131,572 |
| Apr 9, 2026 | 28.00 | 28.05 | 27.45 | 28.00 | 28.00 | - | 102,000 |
| Apr 8, 2026 | 28.00 | 28.25 | 26.40 | 28.00 | 28.00 | 0.18% | 166,012 |
| Apr 7, 2026 | 28.20 | 28.25 | 26.05 | 27.95 | 27.95 | 0.72% | 285,771 |
| Apr 2, 2026 | 27.35 | 27.80 | 26.65 | 27.75 | 27.75 | 0.18% | 235,358 |
| Apr 1, 2026 | 27.85 | 28.00 | 27.30 | 27.70 | 27.70 | 2.40% | 190,690 |
| Mar 31, 2026 | 27.50 | 28.80 | 27.05 | 27.05 | 27.05 | -1.64% | 448,473 |
| Mar 30, 2026 | 25.00 | 27.50 | 24.70 | 27.50 | 27.50 | 10.00% | 464,927 |
| Mar 27, 2026 | 25.25 | 25.25 | 24.75 | 25.00 | 25.00 | -1.96% | 82,160 |
| Mar 26, 2026 | 25.80 | 25.95 | 24.75 | 25.50 | 25.50 | 0.59% | 231,432 |
| Mar 25, 2026 | 25.15 | 25.40 | 25.10 | 25.35 | 25.35 | 0.80% | 60,498 |
| Mar 24, 2026 | 25.20 | 25.70 | 25.00 | 25.15 | 25.15 | -1.76% | 126,771 |
| Mar 23, 2026 | 26.00 | 26.00 | 25.15 | 25.60 | 25.60 | -3.40% | 269,076 |
| Mar 20, 2026 | 26.50 | 26.75 | 26.00 | 26.50 | 26.50 | 0.19% | 127,054 |
| Mar 19, 2026 | 26.40 | 26.65 | 26.10 | 26.45 | 26.45 | 0.19% | 111,058 |
| Mar 18, 2026 | 26.70 | 26.70 | 25.40 | 26.40 | 26.40 | -1.12% | 337,849 |
| Mar 17, 2026 | 27.85 | 27.85 | 26.65 | 26.70 | 26.70 | -2.20% | 239,477 |
| Mar 16, 2026 | 27.30 | 27.65 | 26.50 | 27.30 | 27.30 | - | 180,612 |
| Mar 13, 2026 | 27.30 | 27.30 | 26.35 | 27.30 | 27.30 | -0.73% | 312,872 |
| Mar 12, 2026 | 28.45 | 28.45 | 26.80 | 27.50 | 27.50 | -3.34% | 522,485 |
| Mar 11, 2026 | 31.00 | 31.15 | 28.45 | 28.45 | 28.45 | -1.22% | 508,663 |
| Mar 10, 2026 | 28.00 | 28.80 | 27.80 | 28.80 | 28.80 | 3.23% | 281,230 |
| Mar 9, 2026 | 29.00 | 29.00 | 26.90 | 27.90 | 27.90 | -6.53% | 594,968 |
| Mar 6, 2026 | 29.80 | 30.00 | 29.00 | 29.85 | 29.85 | - | 255,949 |
| Mar 5, 2026 | 29.80 | 30.55 | 29.60 | 29.85 | 29.85 | 0.17% | 275,850 |
| Mar 4, 2026 | 30.70 | 30.70 | 29.50 | 29.80 | 29.80 | -2.93% | 357,308 |
| Mar 3, 2026 | 32.05 | 32.65 | 30.50 | 30.70 | 30.70 | -3.91% | 930,743 |
| Mar 2, 2026 | 30.60 | 32.30 | 30.10 | 31.95 | 31.95 | 4.07% | 1,219,322 |
| Feb 26, 2026 | 29.75 | 30.90 | 29.75 | 30.70 | 30.70 | 3.19% | 442,315 |
| Feb 25, 2026 | 30.00 | 30.15 | 29.20 | 29.75 | 29.75 | -0.50% | 221,695 |
| Feb 24, 2026 | 30.75 | 31.35 | 29.85 | 29.90 | 29.90 | -2.13% | 677,420 |
| Feb 23, 2026 | 29.30 | 30.75 | 29.00 | 30.55 | 30.55 | 5.34% | 863,858 |
| Feb 11, 2026 | 29.20 | 29.30 | 28.50 | 29.00 | 29.00 | 0.69% | 557,016 |
| Feb 10, 2026 | 28.40 | 29.40 | 27.90 | 28.80 | 28.80 | 1.05% | 389,056 |
| Feb 9, 2026 | 28.90 | 28.90 | 27.40 | 28.50 | 28.50 | -1.38% | 436,272 |
| Feb 6, 2026 | 28.75 | 28.95 | 27.00 | 28.90 | 28.90 | -1.03% | 220,149 |
| Feb 5, 2026 | 28.90 | 29.20 | 28.15 | 29.20 | 29.20 | -0.51% | 247,705 |
| Feb 4, 2026 | 29.20 | 29.65 | 28.85 | 29.35 | 29.35 | -1.68% | 197,354 |
| Feb 3, 2026 | 28.60 | 30.00 | 28.60 | 29.85 | 29.85 | 3.65% | 480,075 |
| Feb 2, 2026 | 28.65 | 28.80 | 28.05 | 28.80 | 28.80 | -1.03% | 229,133 |
| Jan 30, 2026 | 29.15 | 29.40 | 28.30 | 29.10 | 29.10 | 0.17% | 412,550 |
| Jan 29, 2026 | 29.00 | 29.45 | 28.65 | 29.05 | 29.05 | -1.02% | 123,915 |
| Jan 28, 2026 | 29.60 | 29.60 | 27.70 | 29.35 | 29.35 | -0.17% | 443,440 |
| Jan 27, 2026 | 29.80 | 29.80 | 29.00 | 29.40 | 29.40 | -2.00% | 270,199 |
| Jan 26, 2026 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | - | 290,201 |
| Jan 23, 2026 | 30.30 | 30.40 | 29.30 | 30.00 | 30.00 | -1.32% | 405,853 |