Da-Cin Construction Co., Ltd. 2535
TWSE · Taiwan · Industrial Services
TWD 88.50-0.40 (-0.45%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 88.50 | -0.45% | TWD 88.90 | TWD 89.00 | TWD 88.30 | 297.98K |
| 2026-10-01 | TWD 88.90 | -0.34% | TWD 89.30 | TWD 89.30 | TWD 88.70 | 160.10K |
| 2026-09-30 | TWD 89.20 | +0.11% | TWD 89.70 | TWD 89.70 | TWD 89.00 | 135.12K |
| 2026-09-29 | TWD 89.10 | -0.78% | TWD 89.90 | TWD 89.90 | TWD 89.10 | 108.71K |
| 2026-09-24 | TWD 89.80 | -0.11% | TWD 90.00 | TWD 90.00 | TWD 88.70 | 348.13K |
| 2026-09-23 | TWD 89.90 | +0.11% | TWD 90.70 | TWD 90.70 | TWD 89.10 | 351.25K |
| 2026-09-22 | TWD 89.80 | 0.00% | TWD 90.10 | TWD 90.20 | TWD 89.50 | 257.40K |
| 2026-09-21 | TWD 89.80 | -0.55% | TWD 89.60 | TWD 90.50 | TWD 89.20 | 152.44K |
| 2026-09-18 | TWD 90.30 | +0.67% | TWD 91.90 | TWD 91.90 | TWD 89.80 | 218.17K |
| 2026-09-17 | TWD 89.70 | +1.01% | TWD 89.70 | TWD 90.00 | TWD 88.90 | 108.63K |
| 2026-09-16 | TWD 88.80 | +0.23% | TWD 89.70 | TWD 89.90 | TWD 88.80 | 168.10K |
| 2026-09-15 | TWD 88.60 | -1.23% | TWD 89.50 | TWD 89.70 | TWD 88.60 | 164.00K |
| 2026-09-14 | TWD 89.70 | -0.11% | TWD 89.10 | TWD 89.80 | TWD 88.50 | 213.65K |
| 2026-09-11 | TWD 89.80 | -0.33% | TWD 89.50 | TWD 90.10 | TWD 89.40 | 150.20K |
| 2026-09-10 | TWD 90.10 | +1.58% | TWD 89.40 | TWD 90.10 | TWD 88.60 | 187.69K |
| 2026-09-09 | TWD 88.70 | -0.45% | TWD 88.90 | TWD 89.00 | TWD 88.00 | 219.14K |
| 2026-09-08 | TWD 89.10 | -0.11% | TWD 88.90 | TWD 89.90 | TWD 88.90 | 98.11K |
| 2026-09-07 | TWD 89.20 | -0.22% | TWD 90.10 | TWD 90.10 | TWD 88.70 | 163.61K |
| 2026-09-04 | TWD 89.40 | +0.90% | TWD 88.50 | TWD 89.60 | TWD 88.40 | 150.81K |
| 2026-09-03 | TWD 88.60 | -1.01% | TWD 89.20 | TWD 90.10 | TWD 88.60 | 314.52K |
| 2026-09-02 | TWD 89.50 | +0.34% | TWD 89.10 | TWD 90.10 | TWD 89.00 | 119.00K |
| 2026-09-01 | TWD 89.20 | -1.22% | TWD 89.40 | TWD 90.50 | TWD 89.20 | 303.35K |
| 2026-08-31 | TWD 90.30 | -0.77% | TWD 90.90 | TWD 90.90 | TWD 88.60 | 230.06K |
| 2026-08-28 | TWD 91.00 | -0.55% | TWD 91.40 | TWD 91.70 | TWD 90.00 | 343.80K |
| 2026-08-27 | TWD 91.50 | +1.22% | TWD 89.90 | TWD 91.60 | TWD 89.90 | 167.14K |
| 2026-08-26 | TWD 90.40 | +0.22% | TWD 89.80 | TWD 90.80 | TWD 89.60 | 113.40K |
| 2026-08-25 | TWD 90.20 | -0.88% | TWD 90.10 | TWD 90.90 | TWD 89.60 | 195.40K |
| 2026-08-24 | TWD 91.00 | -0.66% | TWD 91.60 | TWD 92.00 | TWD 90.30 | 131.01K |
| 2026-08-21 | TWD 91.60 | -0.43% | TWD 91.80 | TWD 92.50 | TWD 91.30 | 274.01K |
| 2026-08-20 | TWD 92.00 | +2.91% | TWD 89.80 | TWD 92.30 | TWD 89.80 | 292.54K |
| 2026-08-19 | TWD 89.40 | -0.89% | TWD 90.00 | TWD 90.30 | TWD 89.20 | 226.14K |
| 2026-08-18 | TWD 90.20 | -2.17% | TWD 91.30 | TWD 91.60 | TWD 89.90 | 249.14K |
| 2026-08-17 | TWD 92.20 | +4.42% | TWD 88.50 | TWD 92.20 | TWD 88.50 | 647.35K |
| 2026-08-14 | TWD 88.30 | +0.91% | TWD 87.50 | TWD 88.60 | TWD 87.40 | 202.24K |
| 2026-08-13 | TWD 87.50 | -1.46% | TWD 89.80 | TWD 89.80 | TWD 87.50 | 357.30K |
| 2026-08-12 | TWD 88.80 | +0.34% | TWD 88.80 | TWD 89.40 | TWD 88.40 | 200.43K |
| 2026-08-11 | TWD 88.50 | -2.21% | TWD 90.50 | TWD 90.50 | TWD 88.50 | 374.56K |
| 2026-08-10 | TWD 90.50 | +0.44% | TWD 90.10 | TWD 90.80 | TWD 88.40 | 373.40K |
| 2026-08-07 | TWD 90.10 | -3.12% | TWD 93.00 | TWD 93.40 | TWD 89.90 | 452.36K |
| 2026-08-06 | TWD 93.00 | +5.80% | TWD 90.50 | TWD 94.50 | TWD 90.50 | 1.15M |
| 2026-08-05 | TWD 87.90 | -0.45% | TWD 88.40 | TWD 89.50 | TWD 87.70 | 258.11K |
| 2026-08-04 | TWD 88.30 | -1.23% | TWD 87.90 | TWD 88.70 | TWD 87.10 | 463.44K |
| 2026-08-03 | TWD 89.40 | +1.36% | TWD 88.00 | TWD 89.60 | TWD 86.20 | 533.51K |
| 2026-07-31 | TWD 88.20 | +2.08% | TWD 87.00 | TWD 89.10 | TWD 87.00 | 584.22K |
| 2026-07-30 | TWD 86.40 | +0.12% | TWD 86.80 | TWD 86.80 | TWD 85.30 | 271.04K |
| 2026-07-29 | TWD 86.30 | -0.12% | TWD 86.70 | TWD 87.30 | TWD 84.20 | 525.07K |
| 2026-07-28 | TWD 86.40 | +0.12% | TWD 86.10 | TWD 86.40 | TWD 85.20 | 286.21K |
| 2026-07-27 | TWD 86.30 | -1.82% | TWD 88.10 | TWD 88.10 | TWD 85.80 | 209.12K |
| 2026-07-24 | TWD 87.90 | -0.68% | TWD 87.90 | TWD 88.30 | TWD 86.80 | 270.17K |
| 2026-07-23 | TWD 88.50 | +0.23% | TWD 88.30 | TWD 88.90 | TWD 86.80 | 177.92K |
| 2026-07-22 | TWD 88.30 | -0.23% | TWD 88.50 | TWD 89.80 | TWD 87.80 | 208.26K |
| 2026-07-21 | TWD 88.50 | +2.91% | TWD 86.00 | TWD 89.20 | TWD 86.00 | 206.98K |
| 2026-07-20 | TWD 86.00 | -0.58% | TWD 86.70 | TWD 86.90 | TWD 85.00 | 288.62K |
| 2026-07-17 | TWD 86.50 | -3.14% | TWD 89.40 | TWD 89.40 | TWD 86.00 | 439.40K |
| 2026-07-16 | TWD 89.30 | +1.36% | TWD 88.10 | TWD 89.30 | TWD 87.30 | 165.27K |
| 2026-07-15 | TWD 88.10 | +0.46% | TWD 87.70 | TWD 88.50 | TWD 87.20 | 172.43K |
| 2026-07-14 | TWD 87.70 | -1.79% | TWD 90.80 | TWD 90.80 | TWD 86.70 | 331.73K |
| 2026-07-13 | TWD 89.30 | +0.90% | TWD 89.00 | TWD 89.60 | TWD 87.90 | 164.60K |
| 2026-07-10 | TWD 88.50 | 0.00% | TWD 88.50 | TWD 88.50 | TWD 88.50 | 0 |
| 2026-07-09 | TWD 88.50 | +1.49% | TWD 88.20 | TWD 88.50 | TWD 87.10 | 169.35K |
| 2026-07-08 | TWD 87.20 | -0.68% | TWD 88.60 | TWD 88.70 | TWD 87.10 | 260.80K |
| 2026-07-07 | TWD 87.80 | -2.44% | TWD 89.90 | TWD 89.90 | TWD 87.70 | 344.26K |
| 2026-07-06 | TWD 90.00 | +0.78% | TWD 89.70 | TWD 90.20 | TWD 89.00 | 280.27K |
| 2026-07-03 | TWD 89.30 | +0.45% | TWD 87.20 | TWD 89.40 | TWD 86.90 | 257.88K |
| 2026-07-02 | TWD 88.90 | -0.22% | TWD 88.00 | TWD 89.80 | TWD 88.00 | 270.20K |
| 2026-07-01 | TWD 89.10 | -2.73% | TWD 91.60 | TWD 91.60 | TWD 88.70 | 701.02K |
| 2026-06-30 | TWD 91.60 | -1.51% | TWD 94.00 | TWD 94.00 | TWD 90.80 | 444.02K |
| 2026-06-29 | TWD 93.00 | -1.38% | TWD 94.70 | TWD 95.40 | TWD 91.60 | 524.26K |
| 2026-06-26 | TWD 94.30 | -0.84% | TWD 95.00 | TWD 95.80 | TWD 93.50 | 494.02K |
| 2026-06-25 | TWD 95.10 | +0.63% | TWD 94.60 | TWD 96.30 | TWD 94.50 | 379.22K |
| 2026-06-24 | TWD 94.50 | -0.42% | TWD 94.50 | TWD 94.60 | TWD 92.80 | 345.60K |
| 2026-06-23 | TWD 94.90 | +1.17% | TWD 93.20 | TWD 94.90 | TWD 92.70 | 350.47K |
| 2026-06-22 | TWD 93.80 | +0.11% | TWD 92.70 | TWD 94.20 | TWD 91.90 | 518.00K |
| 2026-06-18 | TWD 93.70 | -3.10% | TWD 96.70 | TWD 96.90 | TWD 93.60 | 789.39K |
| 2026-06-17 | TWD 96.70 | +0.10% | TWD 96.80 | TWD 98.60 | TWD 95.80 | 588.46K |
| 2026-06-16 | TWD 96.60 | +1.68% | TWD 95.50 | TWD 98.00 | TWD 93.80 | 1.05M |
| 2026-06-15 | TWD 95.00 | +4.05% | TWD 91.70 | TWD 95.00 | TWD 91.70 | 771.95K |
| 2026-06-12 | TWD 91.30 | +0.55% | TWD 91.00 | TWD 92.00 | TWD 90.20 | 501.39K |
| 2026-06-11 | TWD 90.80 | +1.23% | TWD 91.00 | TWD 91.80 | TWD 88.00 | 799.57K |
| 2026-06-10 | TWD 89.70 | -1.10% | TWD 90.50 | TWD 90.50 | TWD 86.60 | 878.80K |
| 2026-06-09 | TWD 90.70 | +5.96% | TWD 85.90 | TWD 90.90 | TWD 85.50 | 1.15M |
| 2026-06-08 | TWD 85.60 | +2.64% | TWD 80.50 | TWD 86.50 | TWD 80.20 | 1.33M |
| 2026-06-05 | TWD 83.40 | +3.99% | TWD 80.20 | TWD 84.00 | TWD 79.70 | 948.83K |
| 2026-06-04 | TWD 80.20 | -0.74% | TWD 81.60 | TWD 81.60 | TWD 80.20 | 248.38K |
| 2026-06-03 | TWD 80.80 | -0.62% | TWD 81.30 | TWD 82.50 | TWD 80.70 | 272.58K |
| 2026-06-02 | TWD 81.30 | -1.33% | TWD 82.40 | TWD 82.80 | TWD 80.00 | 489.65K |
| 2026-06-01 | TWD 82.40 | +2.62% | TWD 81.00 | TWD 83.00 | TWD 79.90 | 608.37K |
| 2026-05-29 | TWD 80.30 | +1.01% | TWD 80.20 | TWD 80.50 | TWD 79.60 | 367.49K |
| 2026-05-28 | TWD 79.50 | +1.92% | TWD 78.10 | TWD 81.00 | TWD 78.10 | 855.24K |
| 2026-05-27 | TWD 78.00 | +2.77% | TWD 76.30 | TWD 78.80 | TWD 75.80 | 903.21K |