Daxin Materials Corporation 5234
TWSE · Taiwan · Process Industries
TWD 310.00+7.50 (+2.48%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 310.50 | +2.64% | TWD 305.00 | TWD 322.00 | TWD 302.50 | 547.38K |
| 2026-10-01 | TWD 302.50 | -1.94% | TWD 311.00 | TWD 311.50 | TWD 302.00 | 430.15K |
| 2026-09-30 | TWD 308.50 | -4.19% | TWD 329.00 | TWD 329.00 | TWD 308.50 | 1.26M |
| 2026-09-29 | TWD 322.00 | +9.90% | TWD 294.50 | TWD 322.00 | TWD 294.00 | 604.36K |
| 2026-09-24 | TWD 293.00 | -0.85% | TWD 294.00 | TWD 294.50 | TWD 291.00 | 97.16K |
| 2026-09-23 | TWD 295.50 | -0.34% | TWD 297.00 | TWD 300.00 | TWD 295.00 | 166.15K |
| 2026-09-22 | TWD 296.50 | +1.37% | TWD 298.00 | TWD 299.00 | TWD 294.50 | 202.05K |
| 2026-09-21 | TWD 292.50 | -1.18% | TWD 302.00 | TWD 302.00 | TWD 292.50 | 143.24K |
| 2026-09-18 | TWD 296.00 | +0.68% | TWD 307.00 | TWD 307.00 | TWD 291.50 | 178.21K |
| 2026-09-17 | TWD 294.00 | +4.07% | TWD 286.50 | TWD 296.00 | TWD 286.00 | 183.26K |
| 2026-09-16 | TWD 282.50 | 0.00% | TWD 283.00 | TWD 285.50 | TWD 281.00 | 114.85K |
| 2026-09-15 | TWD 282.50 | 0.00% | TWD 285.00 | TWD 286.00 | TWD 281.00 | 139.16K |
| 2026-09-14 | TWD 282.50 | -1.57% | TWD 283.00 | TWD 287.00 | TWD 280.50 | 101.56K |
| 2026-09-11 | TWD 287.00 | -1.03% | TWD 288.00 | TWD 288.00 | TWD 278.00 | 291.16K |
| 2026-09-10 | TWD 290.00 | -2.19% | TWD 296.50 | TWD 296.50 | TWD 289.00 | 273.33K |
| 2026-09-09 | TWD 296.50 | +0.17% | TWD 296.00 | TWD 297.50 | TWD 292.00 | 125.04K |
| 2026-09-08 | TWD 296.00 | -1.99% | TWD 302.00 | TWD 302.00 | TWD 296.00 | 167.00K |
| 2026-09-07 | TWD 302.00 | +3.07% | TWD 301.00 | TWD 303.00 | TWD 296.50 | 209.07K |
| 2026-09-04 | TWD 293.00 | +1.21% | TWD 292.00 | TWD 295.00 | TWD 288.50 | 217.23K |
| 2026-09-03 | TWD 289.50 | -2.53% | TWD 300.50 | TWD 307.50 | TWD 289.00 | 302.19K |
| 2026-09-02 | TWD 297.00 | -1.33% | TWD 299.00 | TWD 302.50 | TWD 297.00 | 197.31K |
| 2026-09-01 | TWD 301.00 | +1.86% | TWD 294.50 | TWD 305.00 | TWD 294.50 | 205.21K |
| 2026-08-31 | TWD 295.50 | -2.64% | TWD 303.50 | TWD 303.50 | TWD 292.50 | 288.10K |
| 2026-08-28 | TWD 303.50 | +0.50% | TWD 305.50 | TWD 308.00 | TWD 301.00 | 356.20K |
| 2026-08-27 | TWD 302.00 | +0.67% | TWD 303.00 | TWD 306.00 | TWD 300.50 | 212.24K |
| 2026-08-26 | TWD 300.00 | +0.33% | TWD 299.00 | TWD 302.00 | TWD 298.00 | 216.10K |
| 2026-08-25 | TWD 299.00 | -0.33% | TWD 300.00 | TWD 301.00 | TWD 295.00 | 109.20K |
| 2026-08-24 | TWD 300.00 | -0.83% | TWD 304.00 | TWD 307.00 | TWD 299.50 | 160.08K |
| 2026-08-21 | TWD 302.50 | +1.17% | TWD 302.50 | TWD 304.00 | TWD 297.00 | 134.54K |
| 2026-08-20 | TWD 299.00 | +1.53% | TWD 299.50 | TWD 303.00 | TWD 294.50 | 227.01K |
| 2026-08-19 | TWD 294.50 | -2.81% | TWD 301.00 | TWD 305.50 | TWD 294.50 | 358.33K |
| 2026-08-18 | TWD 303.00 | -5.02% | TWD 323.50 | TWD 323.50 | TWD 303.00 | 436.40K |
| 2026-08-17 | TWD 319.00 | -2.30% | TWD 325.00 | TWD 326.00 | TWD 319.00 | 157.19K |
| 2026-08-14 | TWD 326.50 | -2.68% | TWD 337.00 | TWD 339.00 | TWD 325.50 | 199.46K |
| 2026-08-13 | TWD 335.50 | -0.59% | TWD 342.00 | TWD 347.00 | TWD 335.00 | 200.15K |
| 2026-08-12 | TWD 337.50 | +0.75% | TWD 335.00 | TWD 339.50 | TWD 335.00 | 82.26K |
| 2026-08-11 | TWD 335.00 | +0.60% | TWD 333.00 | TWD 338.00 | TWD 331.50 | 104.30K |
| 2026-08-10 | TWD 333.00 | +2.15% | TWD 330.00 | TWD 338.00 | TWD 330.00 | 112.04K |
| 2026-08-07 | TWD 326.00 | -2.83% | TWD 336.00 | TWD 338.00 | TWD 325.00 | 140.06K |
| 2026-08-06 | TWD 335.50 | +0.15% | TWD 323.00 | TWD 339.50 | TWD 323.00 | 252.00K |
| 2026-08-05 | TWD 335.00 | +4.52% | TWD 331.00 | TWD 338.00 | TWD 329.50 | 207.21K |
| 2026-08-04 | TWD 320.50 | -1.38% | TWD 319.50 | TWD 329.00 | TWD 318.50 | 197.23K |
| 2026-08-03 | TWD 325.00 | +4.33% | TWD 311.00 | TWD 330.00 | TWD 301.50 | 282.01K |
| 2026-07-31 | TWD 311.50 | +6.13% | TWD 312.00 | TWD 320.00 | TWD 308.00 | 317.52K |
| 2026-07-30 | TWD 293.50 | -1.68% | TWD 300.00 | TWD 302.00 | TWD 289.50 | 302.10K |
| 2026-07-29 | TWD 298.50 | -2.29% | TWD 309.00 | TWD 314.00 | TWD 283.50 | 752.02K |
| 2026-07-28 | TWD 305.50 | -7.28% | TWD 322.00 | TWD 322.50 | TWD 305.50 | 438.23K |
| 2026-07-27 | TWD 329.50 | 0.00% | TWD 335.00 | TWD 335.00 | TWD 319.50 | 327.00K |
| 2026-07-24 | TWD 329.50 | -3.23% | TWD 336.00 | TWD 338.00 | TWD 329.50 | 257.38K |
| 2026-07-23 | TWD 340.50 | +0.44% | TWD 346.00 | TWD 346.00 | TWD 337.00 | 203.06K |
| 2026-07-22 | TWD 339.00 | -1.02% | TWD 350.00 | TWD 351.50 | TWD 339.00 | 276.25K |
| 2026-07-21 | TWD 342.50 | +2.85% | TWD 335.50 | TWD 347.00 | TWD 333.00 | 212.08K |
| 2026-07-20 | TWD 333.00 | -3.20% | TWD 348.00 | TWD 352.00 | TWD 329.00 | 336.52K |
| 2026-07-17 | TWD 344.00 | -5.49% | TWD 350.00 | TWD 358.00 | TWD 343.50 | 454.55K |
| 2026-07-16 | TWD 364.00 | -3.19% | TWD 379.00 | TWD 379.00 | TWD 364.00 | 314.70K |
| 2026-07-15 | TWD 376.00 | +3.16% | TWD 374.00 | TWD 381.50 | TWD 368.50 | 324.45K |
| 2026-07-14 | TWD 364.50 | -1.35% | TWD 372.50 | TWD 372.50 | TWD 347.50 | 581.44K |
| 2026-07-13 | TWD 369.50 | -2.89% | TWD 389.50 | TWD 392.50 | TWD 366.50 | 514.10K |
| 2026-07-10 | TWD 380.50 | 0.00% | TWD 380.50 | TWD 380.50 | TWD 380.50 | 0 |
| 2026-07-09 | TWD 380.50 | +0.13% | TWD 380.50 | TWD 386.50 | TWD 380.50 | 248.11K |
| 2026-07-08 | TWD 380.00 | +0.13% | TWD 382.50 | TWD 396.00 | TWD 376.00 | 434.57K |
| 2026-07-07 | TWD 379.50 | -7.66% | TWD 416.00 | TWD 416.50 | TWD 379.50 | 665.58K |
| 2026-07-06 | TWD 411.00 | +2.24% | TWD 417.00 | TWD 429.50 | TWD 410.50 | 683.67K |
| 2026-07-03 | TWD 402.00 | +1.13% | TWD 393.00 | TWD 408.00 | TWD 393.00 | 356.25K |
| 2026-07-02 | TWD 397.50 | -0.13% | TWD 393.00 | TWD 402.00 | TWD 389.00 | 235.15K |
| 2026-07-01 | TWD 398.00 | +1.92% | TWD 392.50 | TWD 399.50 | TWD 390.00 | 342.23K |
| 2026-06-30 | TWD 390.50 | -0.13% | TWD 398.50 | TWD 401.50 | TWD 388.00 | 421.27K |
| 2026-06-29 | TWD 391.00 | +3.58% | TWD 386.00 | TWD 399.00 | TWD 378.50 | 370.33K |
| 2026-06-26 | TWD 377.50 | -1.69% | TWD 383.00 | TWD 398.50 | TWD 376.00 | 529.52K |
| 2026-06-25 | TWD 384.00 | -1.41% | TWD 385.50 | TWD 392.50 | TWD 383.50 | 284.13K |
| 2026-06-24 | TWD 389.50 | +1.17% | TWD 384.00 | TWD 391.50 | TWD 379.00 | 412.76K |
| 2026-06-23 | TWD 385.00 | -3.75% | TWD 403.00 | TWD 403.00 | TWD 385.00 | 375.08K |
| 2026-06-22 | TWD 400.00 | +1.01% | TWD 400.00 | TWD 405.50 | TWD 396.00 | 345.31K |
| 2026-06-18 | TWD 396.00 | +3.53% | TWD 385.50 | TWD 401.50 | TWD 385.00 | 562.13K |
| 2026-06-17 | TWD 382.50 | -1.54% | TWD 389.00 | TWD 389.00 | TWD 378.50 | 284.61K |
| 2026-06-16 | TWD 388.50 | -0.13% | TWD 393.50 | TWD 395.00 | TWD 388.50 | 211.16K |
| 2026-06-15 | TWD 389.00 | -0.38% | TWD 396.00 | TWD 398.00 | TWD 386.00 | 453.24K |
| 2026-06-12 | TWD 390.50 | +2.49% | TWD 392.00 | TWD 393.00 | TWD 387.00 | 227.15K |
| 2026-06-11 | TWD 381.00 | -0.78% | TWD 383.50 | TWD 388.50 | TWD 368.50 | 428.05K |
| 2026-06-10 | TWD 384.00 | -1.92% | TWD 388.50 | TWD 407.00 | TWD 383.50 | 578.33K |
| 2026-06-09 | TWD 391.50 | +0.64% | TWD 391.00 | TWD 404.00 | TWD 383.00 | 568.03K |
| 2026-06-08 | TWD 389.00 | -3.59% | TWD 365.00 | TWD 392.00 | TWD 365.00 | 732.60K |
| 2026-06-05 | TWD 403.50 | +3.20% | TWD 392.00 | TWD 405.50 | TWD 378.50 | 797.44K |
| 2026-06-04 | TWD 391.00 | -2.01% | TWD 399.00 | TWD 401.00 | TWD 390.00 | 531.61K |
| 2026-06-03 | TWD 399.00 | -0.99% | TWD 409.50 | TWD 411.00 | TWD 398.50 | 558.35K |
| 2026-06-02 | TWD 403.00 | -2.30% | TWD 412.50 | TWD 412.50 | TWD 396.50 | 751.70K |
| 2026-06-01 | TWD 412.50 | +0.86% | TWD 411.00 | TWD 415.00 | TWD 406.00 | 391.22K |
| 2026-05-29 | TWD 409.00 | -0.61% | TWD 415.00 | TWD 418.00 | TWD 406.00 | 631.13K |
| 2026-05-28 | TWD 411.50 | -3.40% | TWD 426.00 | TWD 434.50 | TWD 406.50 | 804.53K |
| 2026-05-27 | TWD 426.00 | -2.96% | TWD 445.00 | TWD 449.00 | TWD 423.00 | 724.22K |