Dexin Corporation (TPEX:3349)
Taiwan · Delayed Price · Currency is TWD 20.40
-1.60 (-7.27%)
Sep 9, 2026, 1:30 PM CST
Dexin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 22.15 | 22.30 | 20.35 | 22.00 | 22.00 | -2.22% | 406,881 |
| Sep 7, 2026 | 22.50 | 22.50 | 20.30 | 22.50 | 22.50 | 0.22% | 356,389 |
| Sep 4, 2026 | 22.30 | 22.50 | 22.10 | 22.45 | 22.45 | -0.22% | 42,052 |
| Sep 3, 2026 | 22.80 | 22.80 | 22.15 | 22.50 | 22.50 | -1.32% | 78,000 |
| Sep 2, 2026 | 22.90 | 22.90 | 22.35 | 22.80 | 22.80 | -0.44% | 13,022 |
| Sep 1, 2026 | 22.90 | 22.90 | 22.00 | 22.90 | 22.90 | -0.22% | 132,089 |
| Aug 31, 2026 | 23.00 | 23.40 | 22.55 | 22.95 | 22.95 | - | 55,000 |
| Aug 28, 2026 | 22.85 | 22.95 | 22.75 | 22.95 | 22.95 | -1.71% | 56,050 |
| Aug 27, 2026 | 23.35 | 23.40 | 23.00 | 23.35 | 23.35 | - | 85,259 |
| Aug 26, 2026 | 23.50 | 24.00 | 23.00 | 23.35 | 23.35 | -3.31% | 180,348 |
| Aug 25, 2026 | 23.60 | 24.15 | 22.75 | 24.15 | 24.15 | 0.21% | 163,133 |
| Aug 24, 2026 | 24.20 | 24.55 | 22.95 | 24.10 | 24.10 | -0.41% | 210,587 |
| Aug 21, 2026 | 23.80 | 24.70 | 23.40 | 24.20 | 24.20 | 3.20% | 157,348 |
| Aug 20, 2026 | 23.40 | 24.20 | 23.15 | 23.45 | 23.45 | -0.21% | 70,000 |
| Aug 19, 2026 | 22.50 | 23.90 | 22.40 | 23.50 | 23.50 | 3.98% | 111,258 |
| Aug 18, 2026 | 22.20 | 23.40 | 22.20 | 22.60 | 22.60 | - | 145,912 |
| Aug 17, 2026 | 22.95 | 23.00 | 22.30 | 22.60 | 22.60 | -1.74% | 119,005 |
| Aug 14, 2026 | 22.30 | 23.00 | 21.60 | 23.00 | 23.00 | - | 300,632 |
| Aug 13, 2026 | 22.90 | 23.05 | 22.00 | 23.00 | 23.00 | -0.86% | 189,101 |
| Aug 12, 2026 | 23.25 | 23.25 | 22.45 | 23.20 | 23.20 | -0.22% | 120,045 |
| Aug 11, 2026 | 23.15 | 23.25 | 22.05 | 23.25 | 23.25 | - | 137,544 |
| Aug 10, 2026 | 22.50 | 23.25 | 22.00 | 23.25 | 23.25 | 1.09% | 212,443 |
| Aug 7, 2026 | 22.10 | 23.00 | 21.70 | 23.00 | 23.00 | 2.45% | 54,658 |
| Aug 6, 2026 | 22.10 | 22.45 | 21.45 | 22.45 | 22.45 | 1.58% | 134,233 |
| Aug 5, 2026 | 22.80 | 23.00 | 21.15 | 22.10 | 22.10 | -3.49% | 318,088 |
| Aug 4, 2026 | 23.00 | 23.00 | 21.90 | 22.90 | 22.90 | 2.92% | 26,053 |
| Aug 3, 2026 | 22.80 | 23.00 | 22.20 | 22.25 | 22.25 | 0.68% | 140,133 |
| Jul 31, 2026 | 22.95 | 23.00 | 22.10 | 22.10 | 22.10 | -3.70% | 26,983 |
| Jul 30, 2026 | 22.30 | 23.20 | 20.30 | 22.95 | 22.95 | 2.91% | 156,750 |
| Jul 29, 2026 | 22.35 | 22.35 | 20.70 | 22.30 | 22.30 | -0.22% | 134,851 |
| Jul 28, 2026 | 25.20 | 25.20 | 21.90 | 22.35 | 22.35 | -3.87% | 92,000 |
| Jul 27, 2026 | 23.30 | 23.30 | 22.35 | 23.25 | 23.25 | -0.21% | 279,247 |
| Jul 24, 2026 | 23.40 | 23.40 | 22.50 | 23.30 | 23.30 | -1.06% | 65,500 |
| Jul 23, 2026 | 24.95 | 24.95 | 22.80 | 23.55 | 23.55 | -1.05% | 53,002 |
| Jul 22, 2026 | 23.10 | 23.80 | 22.90 | 23.80 | 23.80 | 3.48% | 73,120 |
| Jul 21, 2026 | 22.50 | 23.00 | 22.15 | 23.00 | 23.00 | 4.55% | 48,360 |
| Jul 20, 2026 | 22.55 | 23.00 | 21.80 | 22.00 | 22.00 | -3.93% | 139,050 |
| Jul 17, 2026 | 24.00 | 24.00 | 22.70 | 22.90 | 22.90 | -6.91% | 105,016 |
| Jul 16, 2026 | 24.60 | 24.60 | 23.05 | 24.60 | 24.60 | -0.40% | 102,739 |
| Jul 15, 2026 | 23.60 | 25.80 | 23.60 | 24.70 | 24.70 | 4.88% | 350,995 |
| Jul 14, 2026 | 23.30 | 23.65 | 22.20 | 23.55 | 23.55 | -0.63% | 151,236 |
| Jul 13, 2026 | 23.90 | 24.05 | 23.00 | 23.70 | 23.70 | -0.84% | 209,527 |
| Jul 9, 2026 | 24.40 | 24.40 | 22.90 | 23.90 | 23.90 | - | 157,740 |
| Jul 8, 2026 | 23.30 | 24.00 | 22.00 | 23.90 | 23.90 | 2.58% | 186,766 |
| Jul 7, 2026 | 25.45 | 25.45 | 22.80 | 23.30 | 23.30 | -3.72% | 631,428 |
| Jul 6, 2026 | 22.00 | 24.20 | 22.00 | 24.20 | 24.20 | 10.00% | 239,607 |
| Jul 3, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 483,281 |
| Jul 2, 2026 | 20.70 | 20.70 | 19.05 | 20.00 | 20.00 | - | 247,534 |
| Jul 1, 2026 | 18.15 | 20.00 | 17.85 | 20.00 | 20.00 | 9.89% | 510,570 |
| Jun 30, 2026 | 18.00 | 18.20 | 17.85 | 18.20 | 18.20 | 0.83% | 46,041 |