Taiwan - Delayed Quote TWD

Da-Cin Construction Co.,Ltd. (2535.TW)

Compare
55.00
+0.40
+(0.73%)
At close: January 22 at 1:30:09 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jan 22, 202554.6055.1054.6055.0055.00297,901
Jan 21, 202554.3054.7054.3054.6054.60211,252
Jan 20, 202554.2054.3054.0054.2054.20114,766
Jan 17, 202553.3054.3053.3054.0054.00230,710
Jan 16, 202553.2053.9053.2053.3053.30198,400
Jan 15, 202553.4053.5052.8053.0053.00145,095
Jan 14, 202553.1053.4053.1053.2053.20112,644
Jan 13, 202553.4053.4052.8053.2053.20235,056
Jan 10, 202553.5053.9053.4053.8053.80145,188
Jan 9, 202554.1054.3053.7053.7053.70230,801
Jan 8, 202554.6054.6053.9054.2054.20184,414
Jan 7, 202554.5054.6054.1054.3054.30278,576
Jan 6, 202554.0054.7054.0054.1054.10414,201
Jan 3, 202554.1054.2053.3053.7053.70250,800
Jan 2, 202553.7054.5053.6054.0054.00441,694
Dec 31, 202453.2054.2053.0053.6053.60325,508
Dec 30, 202453.5053.5052.8053.1053.10119,331
Dec 27, 202453.1053.5053.0053.0053.00135,151
Dec 26, 202453.2053.7053.0053.5053.50114,500
Dec 25, 202453.2053.7052.9053.5053.50145,210
Dec 24, 202453.1053.5052.8053.4053.40143,400
Dec 23, 202453.0053.5052.9053.0053.00178,086
Dec 20, 202451.7052.9051.7052.8052.80266,196
Dec 19, 202452.1052.8051.5052.3052.30363,621
Dec 18, 202453.1053.5052.7052.8052.80263,315
Dec 17, 202454.2054.4053.0053.4053.40399,314
Dec 16, 202454.9055.0054.2054.2054.20326,152
Dec 13, 202454.4054.9054.2054.3054.30310,006
Dec 12, 202454.5054.9054.3054.3054.30280,585
Dec 11, 202454.1055.0053.9054.3054.30358,049
Dec 10, 202454.7055.1053.9054.2054.20406,380
Dec 9, 202454.8055.4053.8054.7054.70929,579
Dec 6, 202453.9055.5053.9054.4054.401,679,766
Dec 5, 202451.6052.5051.4051.7051.70652,346
Dec 4, 202450.1051.4050.1051.4051.40372,706
Dec 3, 202450.1050.3050.1050.1050.10129,740
Dec 2, 202450.4050.4050.0050.1050.10115,044
Nov 29, 202450.1050.3049.6550.3050.30149,341
Nov 28, 202449.8550.1049.8550.1050.10121,073
Nov 27, 202450.5050.5049.8050.0050.00133,047
Nov 26, 202450.3050.7050.2050.2050.20166,686
Nov 25, 202449.8550.4049.8550.2050.20224,030
Nov 22, 202449.2549.5049.2549.5049.50172,952
Nov 21, 202449.3049.4549.1549.2049.2099,400
Nov 20, 202449.4049.4049.4049.4049.40176,184
Nov 19, 202448.9049.4048.8549.1049.10171,104
Nov 18, 202448.8549.0548.5048.8548.85195,030
Nov 15, 202448.6549.3048.6548.6548.65395,000
Nov 14, 202449.0049.1548.6048.6048.60352,413
Nov 13, 202449.5550.0049.0049.0049.00409,543
Nov 12, 202449.7049.8049.5549.6049.60436,248
Nov 11, 202450.0050.0049.6549.8049.80279,001
Nov 8, 202450.1050.2049.7049.8049.80272,263
Nov 7, 202449.7050.4049.7050.0050.00196,675
Nov 6, 202450.0050.4049.7550.2050.20236,201
Nov 5, 202449.6050.0049.6049.9049.90212,468
Nov 4, 202449.7049.7049.5549.5549.5597,600
Nov 1, 202449.0049.8548.7049.6049.60172,460
Oct 30, 202449.9049.9049.0049.0049.00188,600
Oct 29, 202450.1050.1049.4049.4549.45161,603
Oct 28, 202449.9549.9549.6549.7549.75130,423
Oct 25, 202449.5549.8549.5049.5549.55512,008
Oct 24, 202449.5550.0049.5549.5549.55478,470
Oct 23, 202450.0050.2049.7549.7549.75463,501
Oct 22, 202450.1050.1049.8050.0050.0091,000
Oct 21, 202449.8050.2049.6550.1050.10145,276
Oct 18, 202449.7550.1049.6549.7049.70174,600
Oct 17, 202448.7049.8048.7049.6549.65258,800
Oct 16, 202449.0049.1548.6048.6048.60681,252
Oct 15, 202449.3549.5049.1049.2049.20366,784
Oct 14, 202449.4049.5549.1049.3549.35234,988
Oct 11, 202449.7049.7049.4049.5549.55234,650
Oct 9, 202449.6050.0049.5549.6549.65178,455
Oct 8, 202450.2050.2049.3549.6549.65343,828
Oct 7, 202449.4050.6049.4050.2050.20427,400
Oct 4, 202450.0050.2049.3049.3049.30631,123
Oct 1, 202450.3050.3050.0050.1050.10285,000
Sep 30, 202450.3050.6050.3050.3050.30346,164
Sep 27, 202450.4050.7050.3050.3050.30419,938
Sep 26, 202450.4050.9050.3050.3050.30407,695
Sep 25, 202450.8051.0049.0050.4050.40912,474
Sep 24, 202450.3050.7050.2050.3050.30585,040
Sep 23, 202451.0051.1050.4050.5050.50652,139
Sep 20, 202452.5052.5051.0051.5051.50892,311
Sep 19, 202452.3053.0052.3053.0053.00124,000
Sep 18, 202452.5052.8052.3052.3052.30109,812
Sep 16, 202452.7052.9052.5052.5052.5097,400
Sep 13, 202452.4053.1052.4052.7052.7097,401
Sep 12, 202452.2053.0052.2052.6052.60127,656
Sep 11, 202452.5052.7052.1052.2052.20180,001
Sep 10, 202452.5053.0052.5052.6052.60121,811
Sep 9, 202452.0052.9051.8052.5052.50264,084
Sep 6, 202452.4052.8051.8052.6052.60224,091
Sep 5, 202452.5053.2052.0052.4052.40364,078
Sep 4, 202453.6053.8051.9052.5052.50497,053
Sep 3, 202454.7054.9054.3054.4054.40117,332
Sep 2, 202455.1055.1054.7054.7054.7093,648
Aug 30, 202454.7055.3054.6055.3055.30254,050
Aug 29, 202454.1054.9054.1054.7054.70118,040
Aug 28, 202454.3054.7054.2054.5054.50203,539
Aug 27, 202454.0054.5054.0054.4054.4080,152
Aug 26, 202453.7054.6053.7054.0054.00156,329
Aug 23, 202453.9053.9053.3053.7053.70176,817
Aug 22, 202454.4054.4053.7053.9053.90185,535
Aug 21, 202454.6054.6054.1054.4054.40203,729
Aug 20, 202455.0055.0054.6054.6054.6097,181
Aug 19, 202454.9055.6054.1054.8054.80222,649
Aug 16, 202454.8055.0054.5054.5054.50261,971
Aug 15, 202454.5054.6054.2054.3054.30171,864
Aug 14, 202454.2054.6054.0054.3054.30204,550
Aug 13, 202454.1054.6054.0054.3054.30204,001
Aug 12, 202454.1054.6054.0054.0054.00271,314
Aug 9, 202453.7055.0053.7053.9053.90434,896
Aug 8, 202452.7053.8052.3053.8053.80274,700
Aug 7, 202451.5053.4051.5052.9052.90824,352
Aug 6, 202452.4053.5048.8050.5050.501,658,574
Aug 5, 202457.3057.3052.5053.0053.001,091,239
Aug 2, 202459.0059.0058.1058.3058.30329,808
Aug 1, 202459.6059.9058.8059.1059.10478,000
Jul 31, 202459.1059.5058.7059.2059.20664,802
Jul 30, 202459.0059.0058.1058.9058.90359,933
Jul 29, 202458.4059.5058.2058.9058.90670,938
Jul 26, 202458.3058.6057.1058.4058.40537,134
Jul 23, 202458.5058.8058.0058.2058.20274,006
Jul 22, 202458.4058.6057.2058.5058.50512,500
Jul 19, 202458.5059.6057.5058.4058.40688,509
Jul 18, 202457.6057.8057.0057.8057.80133,740
Jul 17, 202458.0058.4057.6057.6057.60367,298
Jul 16, 202457.1058.0057.0058.0058.00608,195
Jul 15, 202456.3057.0056.0057.0057.00356,946
Jul 12, 202455.8056.4055.8056.3056.30376,920
Jul 11, 202456.2056.6055.8056.0056.00272,600
Jul 10, 202456.6057.1056.1056.1056.10244,190
Jul 9, 202456.9057.0056.3056.5056.50222,726
Jul 8, 202457.3057.9056.7056.9056.90433,051
Jul 5, 202456.2057.6056.2057.0057.00554,095
Jul 4, 202456.0056.4056.0056.2056.20186,408
Jul 3, 202455.8056.0055.5056.0056.00116,905
Jul 2, 202455.7055.8055.1055.8055.80182,208
Jul 1, 202455.4055.8055.4055.7055.70116,200
Jun 28, 202455.6055.9055.4055.4055.40154,699
Jun 27, 202455.6055.8055.3055.6055.60233,268
Jun 26, 202455.9056.1055.5056.0056.00198,621
Jun 25, 202455.5056.0055.4056.0056.00314,855
Jun 24, 202456.2056.2055.8055.8055.80273,575
Jun 21, 202456.3056.4056.0056.0056.00246,871
Jun 20, 202456.6056.6056.2056.5056.50308,447
Jun 19, 202456.3056.6056.0056.5056.50252,373
Jun 18, 202456.7056.7056.1056.2056.20211,237
Jun 17, 202456.7056.9055.7056.5056.50537,905
Jun 14, 202456.2057.4056.2056.4056.40626,607
Jun 13, 202455.7056.1055.2056.1056.10423,605
Jun 12, 202455.2055.6054.7055.6055.60331,370
Jun 11, 202455.4055.4055.0055.1055.10297,617
Jun 7, 202454.3055.6054.2055.4055.40529,010
Jun 6, 202454.0054.5053.7054.3054.30311,678
Jun 5, 202454.0054.4053.8054.0054.00413,170
Jun 4, 202453.2054.0053.2053.8053.80402,459
Jun 3, 202453.6053.7053.0053.6053.60410,179
May 31, 202453.1053.9052.9053.5053.50445,271
May 30, 202452.8053.4052.3052.8052.80245,001
May 29, 202452.6053.3052.3052.8052.80697,782
May 28, 202452.0052.9051.9052.6052.60457,889
May 27, 202452.0052.5051.6051.9051.90575,500
May 24, 202450.7052.3050.7052.0052.00448,553
May 23, 202453.2053.4051.2051.6051.601,319,988
May 22, 202454.3054.3053.1053.2053.201,484,921
May 21, 202454.5054.6054.0054.0054.00418,835
May 20, 202454.1054.8053.8054.6054.60470,453
May 17, 202455.2055.2054.1054.4054.40753,015
May 16, 202453.6055.6053.6055.2055.20869,818
May 15, 202453.0054.3053.0053.5053.50893,852
May 14, 202454.7054.8053.0053.0053.001,331,871
May 13, 202455.2055.2053.7054.7054.70977,688
May 10, 202455.2055.8054.6055.1055.10729,666
May 9, 202456.1056.8055.2055.2055.20675,811
May 8, 202456.0057.1055.2055.9055.901,317,985
May 7, 202459.5060.0055.7055.9055.904,417,300
May 6, 202460.3061.8058.2061.7061.702,557,859
May 3, 202458.1059.3057.7059.1059.101,111,235
May 2, 202458.0058.4057.5057.9057.901,045,959
Apr 30, 202457.0058.1056.7057.8057.801,109,486
Apr 29, 202456.4057.5056.0056.9056.90769,199
Apr 26, 202456.0056.6055.4056.3056.30561,247
Apr 25, 202456.4057.1055.7055.9055.90592,833
Apr 24, 202457.3057.3055.9056.4056.40750,792
Apr 23, 202458.0058.0055.5057.0057.00955,010
Apr 22, 202457.4059.9056.6057.6057.602,174,618
Apr 19, 202458.2058.8056.2057.2057.201,911,904
Apr 18, 202456.6058.0056.2058.0058.001,158,064
Apr 17, 202455.6056.8055.4056.8056.80670,000
Apr 16, 202457.5057.5055.0055.6055.601,172,476
Apr 15, 202456.7058.2056.5057.4057.401,104,006
Apr 12, 202456.0057.9056.0056.7056.701,413,370
Apr 11, 2024 3.00 Dividend
Apr 11, 202455.2057.1054.5056.8056.803,013,951
Apr 10, 202458.9058.9057.9058.2055.202,066,215
Apr 9, 202457.3059.2057.2059.0055.962,011,959
Apr 8, 202458.5058.5057.0057.3054.351,921,310
Apr 3, 202458.4058.9057.9058.4055.391,297,453
Apr 2, 202458.1058.7056.8058.4055.391,123,943
Apr 1, 202457.7058.3057.4057.8054.82822,088
Mar 29, 202456.4057.2056.1056.9053.97607,000
Mar 28, 202455.4056.3055.4055.8052.92752,629
Mar 27, 202454.0055.4053.8055.0052.16539,724
Mar 26, 202454.5054.7053.7054.0051.22320,717
Mar 25, 202454.1054.6053.5054.4051.60362,345
Mar 22, 202454.8054.8053.6054.1051.31534,634
Mar 21, 202454.4054.8053.9054.8051.98647,491
Mar 20, 202453.1054.0053.0053.6050.84777,331
Mar 19, 202452.0053.0052.0052.3049.60402,420
Mar 18, 202451.6052.0051.2052.0049.32274,052
Mar 15, 202451.3051.4050.6051.0048.37367,869
Mar 14, 202451.1051.4051.0051.4048.75155,534
Mar 13, 202451.1051.6051.0051.2048.56380,087
Mar 12, 202451.2051.5051.0051.4048.75172,749
Mar 11, 202450.4051.2050.4051.0048.37281,370
Mar 8, 202451.4051.7050.5050.9048.28884,000
Mar 7, 202451.0052.0051.0051.6048.94537,618
Mar 6, 202450.2051.7050.2051.0048.371,325,249
Mar 5, 202449.1049.8049.1049.7047.14216,376
Mar 4, 202449.4549.5049.1049.1546.62316,284
Mar 1, 202449.4049.8049.3049.5046.95153,818
Feb 29, 202449.2049.9049.2049.4546.90151,090
Feb 27, 202449.2549.5048.9049.1546.62275,084
Feb 26, 202449.4049.4549.0049.2546.71280,055
Feb 23, 202450.0050.1049.5549.6047.04263,800
Feb 22, 202449.5050.1049.5049.9047.33250,033
Feb 21, 202449.1549.5049.0549.4546.90121,279
Feb 20, 202449.7049.7048.9548.9546.43322,984
Feb 19, 202448.9049.7048.9049.6047.04393,074
Feb 16, 202447.9548.9047.9548.9046.38237,400
Feb 15, 202448.0548.1047.1047.9545.48489,200
Feb 5, 202449.4049.4048.2548.2545.76770,283
Feb 2, 202448.7549.4048.4049.2546.71585,316
Feb 1, 202447.7548.6047.7548.6046.09644,402
Jan 31, 202446.4547.7046.4047.6545.19975,203
Jan 30, 202446.5046.5046.4546.4544.06285,842
Jan 29, 202446.5046.5046.4546.5044.10285,400
Jan 26, 202446.5046.5046.4046.4544.06221,328
Jan 25, 202446.5046.5546.4046.4544.06130,462
Jan 24, 202446.7046.7046.4546.5544.15236,087
Jan 23, 202446.4046.7046.4046.6044.20343,654
Jan 22, 202445.1546.7045.1546.4044.01787,216

Related Tickers