Daxin Materials Corporation(TW:5234)
NT$262.00-1.00 (-0.38%)
TW:5234
Daxin Materials Corporation historical prices
NT$262.00
At close:-1.00 (-0.38%)
Daxin Materials Corporation (5234) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 262.50 | 265.00 | 256.00 | 262.00 | 262.00 | -0.38% | 273,409 | 0.80 |
| Nov 10, 2026 | 265.00 | 271.00 | 259.00 | 263.00 | 263.00 | +6.48% | 323,522 | 0.95 |
| Nov 09, 2026 | 250.50 | 271.50 | 250.50 | 263.00 | 263.00 | +6.48% | 253,769 | 0.75 |
| Nov 06, 2026 | 233.50 | 253.50 | 233.50 | 247.00 | 247.00 | -4.63% | 458,579 | 1.38 |
| Nov 05, 2026 | 265.50 | 271.00 | 256.00 | 259.00 | 259.00 | -2.26% | 257,156 | 0.78 |
| Nov 04, 2026 | 261.00 | 271.00 | 255.50 | 265.00 | 265.00 | +2.51% | 331,479 | 1.01 |
| Nov 03, 2026 | 265.00 | 268.50 | 258.00 | 258.50 | 258.50 | -4.61% | 341,304 | 1.05 |
| Nov 02, 2026 | 264.00 | 277.50 | 263.00 | 271.00 | 271.00 | +2.46% | 425,970 | 1.32 |
| Oct 30, 2026 | 284.00 | 284.00 | 264.00 | 264.50 | 264.50 | -8.16% | 885,847 | 2.84 |
| Oct 29, 2026 | 289.00 | 290.00 | 285.00 | 288.00 | 288.00 | -0.35% | 103,347 | 0.33 |
| Oct 28, 2026 | 290.00 | 291.00 | 286.00 | 289.00 | 289.00 | +1.23% | 109,913 | 0.35 |
| Oct 27, 2026 | 295.50 | 295.50 | 284.00 | 285.50 | 285.50 | -2.06% | 230,448 | 0.72 |
| Oct 26, 2026 | 291.50 | 301.00 | 288.00 | 291.50 | 291.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 291.50 | 301.00 | 288.00 | 291.50 | 291.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 298.50 | 301.00 | 288.00 | 291.50 | 291.50 | -1.19% | 261,911 | 0.77 |
| Oct 21, 2026 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | +1.03% | 132,161 | 0.39 |
| Oct 20, 2026 | 287.00 | 300.50 | 287.00 | 292.00 | 292.00 | +1.39% | 199,189 | 0.58 |
| Oct 19, 2026 | 285.00 | 291.00 | 285.00 | 288.00 | 288.00 | -1.87% | 238,255 | 0.69 |
| Oct 16, 2026 | 292.00 | 296.50 | 291.00 | 293.50 | 293.50 | +1.56% | 224,396 | 0.65 |
| Oct 15, 2026 | 287.00 | 297.00 | 287.00 | 289.00 | 289.00 | -4.30% | 572,451 | 1.68 |
| Oct 14, 2026 | 301.00 | 305.00 | 297.00 | 302.00 | 302.00 | +0.50% | 378,365 | 1.11 |
| Oct 13, 2026 | 311.00 | 313.50 | 293.50 | 300.50 | 300.50 | -5.95% | 911,544 | 2.74 |
| Oct 12, 2026 | 328.00 | 330.50 | 319.00 | 319.50 | 319.50 | -4.34% | 704,847 | 2.16 |
| Oct 09, 2026 | 334.00 | 336.00 | 323.00 | 334.00 | 334.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 330.00 | 336.00 | 323.00 | 334.00 | 334.00 | -0.74% | 842,776 | 2.54 |
| Oct 07, 2026 | 329.00 | 342.50 | 324.00 | 336.50 | 336.50 | +3.06% | 1,778,116 | 5.86 |
| Oct 06, 2026 | 319.50 | 329.00 | 307.00 | 326.50 | 326.50 | +6.35% | 1,407,098 | 4.94 |
| Oct 05, 2026 | 319.50 | 319.50 | 307.00 | 307.00 | 307.00 | -1.60% | 489,838 | 1.72 |
| Oct 02, 2026 | 305.00 | 322.00 | 302.50 | 312.00 | 312.00 | +3.14% | 741,353 | 2.61 |
| Oct 01, 2026 | 311.00 | 311.50 | 302.00 | 302.50 | 302.50 | -1.94% | 458,163 | 1.59 |
| Sep 30, 2026 | 329.00 | 329.00 | 308.50 | 308.50 | 308.50 | -4.19% | 1,311,283 | 4.80 |
| Sep 29, 2026 | 294.50 | 322.00 | 294.00 | 322.00 | 322.00 | +9.90% | 635,167 | 2.38 |
| Sep 28, 2026 | 293.00 | 294.50 | 291.00 | 293.00 | 293.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 293.00 | 294.50 | 291.00 | 293.00 | 293.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 294.00 | 294.50 | 291.00 | 293.00 | 293.00 | -0.85% | 103,977 | 0.37 |
| Sep 23, 2026 | 297.00 | 300.00 | 295.00 | 295.50 | 295.50 | -0.34% | 174,819 | 0.60 |
| Sep 22, 2026 | 298.00 | 299.00 | 294.50 | 296.50 | 296.50 | +1.37% | 211,656 | 0.73 |
| Sep 21, 2026 | 302.00 | 302.00 | 292.50 | 292.50 | 292.50 | -1.18% | 154,000 | 0.52 |
| Sep 18, 2026 | 307.00 | 307.00 | 291.50 | 296.00 | 296.00 | +0.68% | 187,036 | 0.62 |
| Sep 17, 2026 | 286.50 | 296.00 | 286.00 | 294.00 | 294.00 | +4.07% | 191,522 | 0.63 |
| Sep 16, 2026 | 283.00 | 285.50 | 281.00 | 282.50 | 282.50 | 0.00% | 119,659 | 0.40 |
| Sep 15, 2026 | 285.00 | 286.00 | 281.00 | 282.50 | 282.50 | 0.00% | 146,939 | 0.48 |
| Sep 14, 2026 | 283.00 | 287.00 | 280.50 | 282.50 | 282.50 | -1.57% | 107,659 | 0.35 |
| Sep 11, 2026 | 288.00 | 288.00 | 278.00 | 287.00 | 287.00 | -1.03% | 320,279 | 1.04 |
| Sep 10, 2026 | 296.50 | 296.50 | 289.00 | 290.00 | 290.00 | -2.19% | 294,827 | 0.95 |
| Sep 09, 2026 | 296.00 | 297.50 | 292.00 | 296.50 | 296.50 | +0.17% | 147,361 | 0.47 |
| Sep 08, 2026 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | -1.99% | 189,626 | 0.60 |
| Sep 07, 2026 | 301.00 | 303.00 | 296.50 | 302.00 | 302.00 | +3.07% | 219,593 | 0.68 |
| Sep 04, 2026 | 292.00 | 295.00 | 288.50 | 293.00 | 293.00 | +1.21% | 229,981 | 0.70 |
| Sep 03, 2026 | 300.50 | 307.50 | 289.00 | 289.50 | 289.50 | -2.53% | 326,185 | 0.97 |
