Dexin Corporation (TPEX:3349)
Taiwan · Delayed Price · Currency is TWD 18.60
+0.10 (0.54%)
Oct 20, 2026, 1:30 PM CST
Dexin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 18.80 | 19.40 | 18.60 | 18.60 | 18.60 | 0.54% | 160,001 |
| Oct 19, 2026 | 18.50 | 19.00 | 18.30 | 18.50 | 18.50 | - | 183,002 |
| Oct 16, 2026 | 19.00 | 19.75 | 18.50 | 18.50 | 18.50 | -1.86% | 533,388 |
| Oct 15, 2026 | 18.85 | 19.00 | 18.55 | 18.85 | 18.85 | - | 361,150 |
| Oct 14, 2026 | 19.40 | 20.50 | 18.70 | 18.85 | 18.85 | -1.57% | 391,401 |
| Oct 13, 2026 | 19.15 | 19.15 | 18.50 | 19.15 | 19.15 | 1.32% | 571,148 |
| Oct 12, 2026 | 18.90 | 18.90 | 18.20 | 18.90 | 18.90 | 2.16% | 48,200 |
| Oct 8, 2026 | 18.30 | 18.80 | 17.85 | 18.50 | 18.50 | 0.54% | 65,396 |
| Oct 7, 2026 | 18.90 | 18.90 | 18.05 | 18.40 | 18.40 | -0.54% | 36,333 |
| Oct 6, 2026 | 19.00 | 19.00 | 18.45 | 18.50 | 18.50 | -2.63% | 50,691 |
| Oct 5, 2026 | 19.50 | 19.50 | 18.60 | 19.00 | 19.00 | - | 87,300 |
| Oct 2, 2026 | 19.40 | 19.55 | 19.00 | 19.00 | 19.00 | -2.06% | 151,234 |
| Oct 1, 2026 | 19.65 | 19.65 | 19.05 | 19.40 | 19.40 | -2.76% | 127,526 |
| Sep 30, 2026 | 19.95 | 19.95 | 19.60 | 19.95 | 19.95 | - | 17,060 |
| Sep 29, 2026 | 19.90 | 20.60 | 19.80 | 19.95 | 19.95 | 0.25% | 60,289 |
| Sep 24, 2026 | 19.85 | 19.90 | 19.00 | 19.90 | 19.90 | 3.65% | 48,261 |
| Sep 23, 2026 | 19.40 | 19.75 | 19.20 | 19.20 | 19.20 | -2.54% | 94,075 |
| Sep 22, 2026 | 19.80 | 19.95 | 19.55 | 19.70 | 19.70 | -1.50% | 71,008 |
| Sep 21, 2026 | 20.00 | 20.00 | 19.50 | 20.00 | 20.00 | - | 67,112 |
| Sep 18, 2026 | 19.55 | 20.00 | 19.55 | 20.00 | 20.00 | - | 33,254 |
| Sep 17, 2026 | 19.65 | 20.00 | 19.50 | 20.00 | 20.00 | 0.25% | 57,094 |
| Sep 16, 2026 | 20.10 | 20.25 | 19.85 | 19.95 | 19.95 | -0.75% | 26,069 |
| Sep 15, 2026 | 19.90 | 20.10 | 19.50 | 20.10 | 20.10 | 0.50% | 1,390,100 |
| Sep 14, 2026 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | -2.44% | 1,580,568 |
| Sep 11, 2026 | 19.65 | 20.50 | 19.60 | 20.50 | 20.50 | - | 88,460 |
| Sep 10, 2026 | 19.20 | 20.50 | 19.20 | 20.50 | 20.50 | 0.49% | 164,075 |
| Sep 9, 2026 | 21.50 | 21.65 | 20.40 | 20.40 | 20.40 | -7.27% | 196,022 |
| 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 |