DEXIN Corporation 3349
TPEX · Taiwan · Electronic Technology
TWD 19.00-0.40 (-2.06%)
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 19.00 | -2.06% | TWD 19.40 | TWD 19.55 | TWD 19.00 | 149.23K |
| 2026-10-01 | TWD 19.40 | -2.76% | TWD 19.65 | TWD 19.65 | TWD 19.05 | 127.00K |
| 2026-09-30 | TWD 19.95 | 0.00% | TWD 19.95 | TWD 19.95 | TWD 19.60 | 17.00K |
| 2026-09-29 | TWD 19.95 | +0.25% | TWD 19.90 | TWD 20.60 | TWD 19.80 | 60.00K |
| 2026-09-24 | TWD 19.90 | +3.65% | TWD 19.85 | TWD 19.90 | TWD 19.00 | 48.00K |
| 2026-09-23 | TWD 19.20 | -2.54% | TWD 19.40 | TWD 19.75 | TWD 19.20 | 94.00K |
| 2026-09-22 | TWD 19.70 | -1.50% | TWD 19.80 | TWD 19.95 | TWD 19.55 | 71.00K |
| 2026-09-21 | TWD 20.00 | 0.00% | TWD 20.00 | TWD 20.00 | TWD 19.50 | 67.04K |
| 2026-09-18 | TWD 20.00 | 0.00% | TWD 19.55 | TWD 20.00 | TWD 19.55 | 33.00K |
| 2026-09-17 | TWD 20.00 | +0.25% | TWD 19.65 | TWD 20.00 | TWD 19.50 | 57.00K |
| 2026-09-16 | TWD 19.95 | -0.75% | TWD 20.10 | TWD 20.25 | TWD 19.85 | 26.07K |
| 2026-09-15 | TWD 20.10 | +0.50% | TWD 19.90 | TWD 20.10 | TWD 19.50 | 1.39M |
| 2026-09-14 | TWD 20.00 | -2.44% | TWD 20.00 | TWD 20.00 | TWD 19.80 | 1.58M |
| 2026-09-11 | TWD 20.50 | 0.00% | TWD 19.65 | TWD 20.50 | TWD 19.60 | 88.10K |
| 2026-09-10 | TWD 20.50 | +0.49% | TWD 19.20 | TWD 20.50 | TWD 19.20 | 164.00K |
| 2026-09-09 | TWD 20.40 | -7.27% | TWD 21.50 | TWD 21.65 | TWD 20.40 | 196.00K |
| 2026-09-08 | TWD 22.00 | -2.22% | TWD 22.15 | TWD 22.30 | TWD 20.35 | 406.06K |
| 2026-09-07 | TWD 22.50 | +0.22% | TWD 22.50 | TWD 22.50 | TWD 20.30 | 356.01K |
| 2026-09-04 | TWD 22.45 | -0.22% | TWD 22.30 | TWD 22.50 | TWD 22.10 | 42.00K |
| 2026-09-03 | TWD 22.50 | -1.32% | TWD 22.80 | TWD 22.80 | TWD 22.15 | 78.00K |
| 2026-09-02 | TWD 22.80 | -0.44% | TWD 22.90 | TWD 22.90 | TWD 22.35 | 13.00K |
| 2026-09-01 | TWD 22.90 | -0.22% | TWD 22.90 | TWD 22.90 | TWD 22.00 | 167.01K |
| 2026-08-31 | TWD 22.95 | 0.00% | TWD 23.00 | TWD 23.40 | TWD 22.55 | 55.00K |
| 2026-08-28 | TWD 22.95 | -1.71% | TWD 22.85 | TWD 22.95 | TWD 22.75 | 56.00K |
| 2026-08-27 | TWD 23.35 | 0.00% | TWD 23.35 | TWD 23.40 | TWD 23.00 | 85.00K |
| 2026-08-26 | TWD 23.35 | -3.31% | TWD 23.50 | TWD 24.00 | TWD 23.00 | 180.10K |
| 2026-08-25 | TWD 24.15 | +0.21% | TWD 23.60 | TWD 24.15 | TWD 22.75 | 163.00K |
| 2026-08-24 | TWD 24.10 | -0.41% | TWD 24.20 | TWD 24.55 | TWD 22.95 | 210.00K |
| 2026-08-21 | TWD 24.20 | +3.20% | TWD 23.80 | TWD 24.70 | TWD 23.40 | 157.01K |
| 2026-08-20 | TWD 23.45 | -0.21% | TWD 23.40 | TWD 24.20 | TWD 23.15 | 70.00K |
| 2026-08-19 | TWD 23.50 | +3.98% | TWD 22.50 | TWD 23.90 | TWD 22.40 | 111.00K |
| 2026-08-18 | TWD 22.60 | 0.00% | TWD 22.20 | TWD 23.40 | TWD 22.20 | 145.00K |
| 2026-08-17 | TWD 22.60 | -1.74% | TWD 22.95 | TWD 23.00 | TWD 22.30 | 119.01K |
| 2026-08-14 | TWD 23.00 | 0.00% | TWD 22.30 | TWD 23.00 | TWD 21.60 | 300.00K |
| 2026-08-13 | TWD 23.00 | -0.86% | TWD 22.90 | TWD 23.05 | TWD 22.00 | 189.00K |
| 2026-08-12 | TWD 23.20 | -0.22% | TWD 23.25 | TWD 23.25 | TWD 22.45 | 120.00K |
| 2026-08-11 | TWD 23.25 | 0.00% | TWD 23.15 | TWD 23.25 | TWD 22.05 | 137.00K |
| 2026-08-10 | TWD 23.25 | +1.09% | TWD 22.50 | TWD 23.25 | TWD 22.00 | 212.00K |
| 2026-08-07 | TWD 23.00 | +2.45% | TWD 22.10 | TWD 23.00 | TWD 21.70 | 54.08K |
| 2026-08-06 | TWD 22.45 | +1.58% | TWD 22.10 | TWD 22.45 | TWD 21.45 | 134.08K |
| 2026-08-05 | TWD 22.10 | -3.49% | TWD 22.80 | TWD 23.00 | TWD 21.15 | 317.00K |
| 2026-08-04 | TWD 22.90 | +2.92% | TWD 23.00 | TWD 23.00 | TWD 21.90 | 26.00K |
| 2026-08-03 | TWD 22.25 | +0.68% | TWD 22.80 | TWD 23.00 | TWD 22.20 | 140.13K |
| 2026-07-31 | TWD 22.10 | -3.70% | TWD 22.95 | TWD 23.00 | TWD 22.10 | 26.03K |
| 2026-07-30 | TWD 22.95 | +2.91% | TWD 22.30 | TWD 23.20 | TWD 20.30 | 156.00K |
| 2026-07-29 | TWD 22.30 | -0.22% | TWD 22.35 | TWD 22.35 | TWD 20.70 | 133.00K |
| 2026-07-28 | TWD 22.35 | -3.87% | TWD 25.20 | TWD 25.20 | TWD 21.90 | 92.00K |
| 2026-07-27 | TWD 23.25 | -0.21% | TWD 23.30 | TWD 23.30 | TWD 22.35 | 278.00K |
| 2026-07-24 | TWD 23.30 | -1.06% | TWD 23.40 | TWD 23.40 | TWD 22.50 | 65.00K |
| 2026-07-23 | TWD 23.55 | -1.05% | TWD 24.95 | TWD 24.95 | TWD 22.80 | 53.00K |
| 2026-07-22 | TWD 23.80 | +3.48% | TWD 23.10 | TWD 23.80 | TWD 22.90 | 73.00K |
| 2026-07-21 | TWD 23.00 | +4.55% | TWD 22.50 | TWD 23.00 | TWD 22.15 | 48.00K |
| 2026-07-20 | TWD 22.00 | -3.93% | TWD 22.55 | TWD 23.00 | TWD 21.80 | 139.00K |
| 2026-07-17 | TWD 22.90 | -6.91% | TWD 24.00 | TWD 24.00 | TWD 22.70 | 105.02K |
| 2026-07-16 | TWD 24.60 | -0.40% | TWD 24.60 | TWD 24.60 | TWD 23.05 | 102.00K |
| 2026-07-15 | TWD 24.70 | +4.88% | TWD 23.60 | TWD 25.80 | TWD 23.60 | 348.01K |
| 2026-07-14 | TWD 23.55 | -0.63% | TWD 23.30 | TWD 23.65 | TWD 22.20 | 150.00K |
| 2026-07-13 | TWD 23.70 | -0.84% | TWD 23.90 | TWD 24.05 | TWD 23.00 | 209.00K |
| 2026-07-10 | TWD 23.90 | 0.00% | TWD 23.90 | TWD 23.90 | TWD 23.90 | 0 |
| 2026-07-09 | TWD 23.90 | 0.00% | TWD 24.40 | TWD 24.40 | TWD 22.90 | 157.00K |
| 2026-07-08 | TWD 23.90 | +2.58% | TWD 23.30 | TWD 24.00 | TWD 22.00 | 186.00K |
| 2026-07-07 | TWD 23.30 | -3.72% | TWD 25.45 | TWD 25.45 | TWD 22.80 | 630.10K |
| 2026-07-06 | TWD 24.20 | +10.00% | TWD 22.00 | TWD 24.20 | TWD 22.00 | 238.00K |
| 2026-07-03 | TWD 22.00 | +10.00% | TWD 20.00 | TWD 22.00 | TWD 20.00 | 479.50K |
| 2026-07-02 | TWD 20.00 | 0.00% | TWD 20.70 | TWD 20.70 | TWD 19.05 | 246.00K |
| 2026-07-01 | TWD 20.00 | +9.89% | TWD 18.15 | TWD 20.00 | TWD 17.85 | 509.04K |
| 2026-06-30 | TWD 18.20 | +0.83% | TWD 18.00 | TWD 18.20 | TWD 17.85 | 46.00K |
| 2026-06-29 | TWD 18.05 | 0.00% | TWD 18.05 | TWD 18.05 | TWD 17.50 | 424.00K |
| 2026-06-26 | TWD 18.05 | -0.28% | TWD 18.10 | TWD 18.10 | TWD 17.60 | 115.00K |
| 2026-06-25 | TWD 18.10 | 0.00% | TWD 18.15 | TWD 18.20 | TWD 17.80 | 95.00K |
| 2026-06-24 | TWD 18.10 | -0.55% | TWD 18.20 | TWD 18.30 | TWD 17.90 | 60.01K |
| 2026-06-23 | TWD 18.20 | 0.00% | TWD 17.95 | TWD 18.20 | TWD 17.70 | 91.00K |
| 2026-06-22 | TWD 18.20 | -0.27% | TWD 18.00 | TWD 18.20 | TWD 17.95 | 82.00K |
| 2026-06-18 | TWD 18.25 | +0.27% | TWD 18.20 | TWD 18.45 | TWD 17.95 | 69.02K |
| 2026-06-17 | TWD 18.20 | -0.27% | TWD 18.25 | TWD 18.25 | TWD 17.80 | 70.00K |
| 2026-06-16 | TWD 18.25 | -0.27% | TWD 18.10 | TWD 18.25 | TWD 17.55 | 174.00K |
| 2026-06-15 | TWD 18.30 | -0.27% | TWD 18.50 | TWD 18.50 | TWD 18.00 | 89.00K |
| 2026-06-12 | TWD 18.35 | +2.23% | TWD 17.95 | TWD 18.35 | TWD 17.95 | 71.06K |
| 2026-06-11 | TWD 17.95 | +0.56% | TWD 18.15 | TWD 18.15 | TWD 17.75 | 73.00K |
| 2026-06-10 | TWD 17.85 | -4.29% | TWD 17.80 | TWD 19.20 | TWD 17.80 | 250.00K |
| 2026-06-09 | TWD 18.65 | +5.07% | TWD 17.75 | TWD 19.50 | TWD 17.60 | 437.00K |
| 2026-06-08 | TWD 17.75 | -1.39% | TWD 17.90 | TWD 17.90 | TWD 17.40 | 39.02K |
| 2026-06-05 | TWD 18.00 | +1.41% | TWD 17.75 | TWD 18.00 | TWD 17.65 | 54.00K |
| 2026-06-04 | TWD 17.75 | -1.11% | TWD 17.70 | TWD 17.90 | TWD 17.70 | 15.00K |
| 2026-06-03 | TWD 17.95 | +1.41% | TWD 17.75 | TWD 17.95 | TWD 17.50 | 141.10K |
| 2026-06-02 | TWD 17.70 | -1.12% | TWD 17.70 | TWD 17.90 | TWD 17.60 | 77.04K |
| 2026-06-01 | TWD 17.90 | +0.56% | TWD 17.80 | TWD 17.95 | TWD 17.50 | 131.00K |
| 2026-05-29 | TWD 17.80 | -0.56% | TWD 17.65 | TWD 18.00 | TWD 17.50 | 219.44K |
| 2026-05-28 | TWD 17.90 | -1.38% | TWD 18.25 | TWD 18.30 | TWD 17.50 | 224.00K |
| 2026-05-27 | TWD 18.15 | +0.28% | TWD 18.45 | TWD 18.45 | TWD 17.55 | 221.55K |