DEXIN Corporation (3349) Historical Prices

Time Period

Events

TW:3349 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	17.90	17.90	17.60	17.90	17.90	0.00%	61,011	0.34
Nov 10, 2026	17.50	18.00	17.50	17.90	17.90	-2.72%	135,338	0.74
Nov 09, 2026	18.40	18.70	17.90	18.00	18.00	-2.17%	161,500	0.89
Nov 06, 2026	18.35	18.45	17.95	18.40	18.40	-0.27%	86,263	0.47
Nov 05, 2026	18.15	18.45	18.00	18.45	18.45	-1.34%	106,727	0.58
Nov 04, 2026	18.70	18.70	18.00	18.70	18.70	-0.27%	150,817	0.83
Nov 03, 2026	18.80	18.80	18.20	18.75	18.75	-3.35%	157,468	0.86
Nov 02, 2026	18.90	19.40	18.25	19.40	19.40	+2.11%	267,799	1.46
Oct 30, 2026	19.00	19.00	17.80	19.00	19.00	+2.15%	113,645	0.63
Oct 29, 2026	18.60	18.60	18.00	18.60	18.60	0.00%	66,733	0.37
Oct 28, 2026	18.80	18.80	18.35	18.60	18.60	0.00%	106,672	0.59
Oct 27, 2026	19.90	19.90	18.45	18.60	18.60	0.00%	87,075	0.48
Oct 26, 2026	18.60	19.30	18.50	18.60	18.60	0.00%	0	0.00
Oct 23, 2026	18.60	19.30	18.50	18.60	18.60	0.00%	0	0.00
Oct 22, 2026	18.90	19.30	18.50	18.60	18.60	0.00%	215,318	1.15
Oct 21, 2026	18.70	18.80	18.55	18.60	18.60	0.00%	373,039	2.05
Oct 20, 2026	18.80	19.40	18.60	18.60	18.60	+0.54%	160,001	0.89
Oct 19, 2026	18.50	19.00	18.30	18.50	18.50	0.00%	183,002	1.02
Oct 16, 2026	19.00	19.75	18.50	18.50	18.50	-1.86%	533,388	3.12
Oct 15, 2026	18.85	19.00	18.55	18.85	18.85	0.00%	361,150	2.16
Oct 14, 2026	19.40	20.50	18.70	18.85	18.85	-1.57%	391,401	2.40
Oct 13, 2026	19.15	19.15	18.50	19.15	19.15	+1.32%	571,148	3.67
Oct 12, 2026	18.90	18.90	18.20	18.90	18.90	+2.16%	48,200	0.30
Oct 09, 2026	18.50	18.80	17.85	18.50	18.50	0.00%	0	0.00
Oct 08, 2026	18.30	18.80	17.85	18.50	18.50	+0.54%	65,396	0.40
Oct 07, 2026	18.90	18.90	18.05	18.40	18.40	-0.54%	36,333	0.22
Oct 06, 2026	19.00	19.00	18.45	18.50	18.50	-2.63%	64,841	0.39
Oct 05, 2026	19.50	19.50	18.60	19.00	19.00	0.00%	87,300	0.52
Oct 02, 2026	19.40	19.55	19.00	19.00	19.00	-2.06%	151,234	0.86
Oct 01, 2026	19.65	19.65	19.05	19.40	19.40	-2.76%	127,526	0.72
Sep 30, 2026	19.95	19.95	19.60	19.95	19.95	0.00%	17,060	0.09
Sep 29, 2026	19.90	20.60	19.80	19.95	19.95	+0.25%	60,289	0.32
Sep 28, 2026	19.90	19.90	19.00	19.90	19.90	0.00%	0	0.00
Sep 25, 2026	19.90	19.90	19.00	19.90	19.90	0.00%	0	0.00
Sep 24, 2026	19.85	19.90	19.00	19.90	19.90	+3.65%	48,261	0.24
Sep 23, 2026	19.40	19.75	19.20	19.20	19.20	-2.54%	94,075	0.46
Sep 22, 2026	19.80	19.95	19.55	19.70	19.70	-1.50%	71,008	0.35
Sep 21, 2026	20.00	20.00	19.50	20.00	20.00	0.00%	67,112	0.33
Sep 18, 2026	19.55	20.00	19.55	20.00	20.00	0.00%	33,254	0.16
Sep 17, 2026	19.65	20.00	19.50	20.00	20.00	+0.25%	57,094	0.28
Sep 16, 2026	20.10	20.25	19.85	19.95	19.95	-0.75%	26,069	0.13
Sep 15, 2026	19.90	20.10	19.50	20.10	20.10	+0.50%	1,390,100	7.61
Sep 14, 2026	20.00	20.00	19.80	20.00	20.00	-2.44%	1,580,568	9.96
Sep 11, 2026	19.65	20.50	19.60	20.50	20.50	0.00%	88,460	0.55
Sep 10, 2026	19.20	20.50	19.20	20.50	20.50	+0.49%	164,075	1.03
Sep 09, 2026	21.50	21.65	20.40	20.40	20.40	-7.27%	196,022	1.25
Sep 08, 2026	22.15	22.30	20.35	22.00	22.00	-2.22%	406,881	2.68
Sep 07, 2026	22.50	22.50	20.30	22.50	22.50	+0.22%	356,389	2.38
Sep 04, 2026	22.30	22.50	22.10	22.45	22.45	-0.22%	42,052	0.27
Sep 03, 2026	22.80	22.80	22.15	22.50	22.50	-1.32%	78,000	0.50

DEXIN Corporation historical prices

DEXIN Corporation (3349) Historical Prices

Become an Expert with TipRanks Premium