Taiwan - Delayed Quote
TWD
Daxin Materials Corporation (5234.TW)
271.00
+6.50
(+2.46%)
At close: 1:30:16 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
264.00
277.50
263.00
271.00
271.00
425,869
Oct 30, 2026
284.00
284.00
264.00
264.50
264.50
838,757
Oct 29, 2026
289.00
290.00
285.00
288.00
288.00
96,070
Oct 28, 2026
290.00
291.00
286.00
289.00
289.00
102,016
Oct 27, 2026
295.50
295.50
284.00
285.50
285.50
215,262
Oct 23, 2026
291.50
291.50
291.50
291.50
291.50
-
Oct 22, 2026
298.50
301.00
288.00
291.50
291.50
253,015
Oct 21, 2026
300.00
300.00
295.00
295.00
295.00
123,492
Oct 20, 2026
287.00
300.50
287.00
292.00
292.00
190,000
Oct 19, 2026
285.00
291.00
285.00
288.00
288.00
219,513
Oct 16, 2026
292.00
296.50
291.00
293.50
293.50
208,215
Oct 15, 2026
287.00
297.00
287.00
289.00
289.00
531,050
Oct 14, 2026
301.00
305.00
297.00
302.00
302.00
359,563
Oct 13, 2026
311.00
313.50
293.50
300.50
300.50
860,614
Oct 12, 2026
328.00
330.50
319.00
319.50
319.50
674,500
Oct 8, 2026
330.00
336.00
323.00
334.00
334.00
811,367
Oct 7, 2026
329.00
342.50
324.00
336.50
336.50
1,706,446
Oct 6, 2026
319.50
329.00
307.00
326.50
326.50
1,361,654
Oct 5, 2026
319.50
319.50
307.00
307.00
307.00
456,019
Oct 2, 2026
305.00
322.00
302.50
312.00
312.00
719,086
Oct 1, 2026
311.00
311.50
302.00
302.50
302.50
430,154
Sep 30, 2026
329.00
329.00
308.50
308.50
308.50
1,263,790
Sep 29, 2026
294.50
322.00
294.00
322.00
322.00
604,355
Sep 24, 2026
294.00
294.50
291.00
293.00
293.00
97,163
Sep 23, 2026
297.00
300.00
295.00
295.50
295.50
166,150
Sep 22, 2026
298.00
299.00
294.50
296.50
296.50
202,050
Sep 21, 2026
302.00
302.00
292.50
292.50
292.50
143,243
Sep 18, 2026
307.00
307.00
291.50
296.00
296.00
178,206
Sep 17, 2026
286.50
296.00
286.00
294.00
294.00
183,255
Sep 16, 2026
283.00
285.50
281.00
282.50
282.50
114,845
Sep 15, 2026
285.00
286.00
281.00
282.50
282.50
139,164
Sep 14, 2026
283.00
287.00
280.50
282.50
282.50
101,563
Sep 11, 2026
288.00
288.00
278.00
287.00
287.00
291,155
Sep 10, 2026
296.50
296.50
289.00
290.00
290.00
273,327
Sep 9, 2026
296.00
297.50
292.00
296.50
296.50
125,044
Sep 8, 2026
302.00
302.00
296.00
296.00
296.00
167,000
Sep 7, 2026
301.00
303.00
296.50
302.00
302.00
209,065
Sep 4, 2026
292.00
295.00
288.50
293.00
293.00
217,230
Sep 3, 2026
300.50
307.50
289.00
289.50
289.50
302,185
Sep 2, 2026
299.00
302.50
297.00
297.00
297.00
197,312
Sep 1, 2026
294.50
305.00
294.50
301.00
301.00
205,212
Aug 31, 2026
303.50
303.50
292.50
295.50
295.50
288,100
Aug 28, 2026
305.50
308.00
301.00
303.50
303.50
356,200
Aug 27, 2026
303.00
306.00
300.50
302.00
302.00
212,240
Aug 26, 2026
299.00
302.00
298.00
300.00
300.00
216,100
Aug 25, 2026
300.00
301.00
295.00
299.00
299.00
109,199
Aug 24, 2026
304.00
307.00
299.50
300.00
300.00
160,076
Aug 21, 2026
302.50
304.00
297.00
302.50
302.50
134,537
Aug 20, 2026
299.50
303.00
294.50
299.00
299.00
227,009
Aug 19, 2026
301.00
305.50
294.50
294.50
294.50
358,334
Aug 18, 2026
323.50
323.50
303.00
303.00
303.00
436,396
Aug 17, 2026
325.00
326.00
319.00
319.00
319.00
157,186
Aug 14, 2026
337.00
339.00
325.50
326.50
326.50
199,456
Aug 13, 2026
342.00
347.00
335.00
335.50
335.50
200,151
Aug 12, 2026
335.00
339.50
335.00
337.50
337.50
82,263
Aug 11, 2026
333.00
338.00
331.50
335.00
335.00
104,300
Aug 10, 2026
330.00
338.00
330.00
333.00
333.00
112,041
Aug 7, 2026
336.00
338.00
325.00
326.00
326.00
140,056
Aug 6, 2026
323.00
339.50
323.00
335.50
335.50
252,000
Aug 5, 2026
331.00
338.00
329.50
335.00
335.00
207,205
Aug 4, 2026
319.50
329.00
318.50
320.50
320.50
197,226
Aug 3, 2026
311.00
330.00
301.50
325.00
325.00
282,008
Jul 31, 2026
312.00
320.00
308.00
311.50
311.50
317,522
Jul 30, 2026
300.00
302.00
289.50
293.50
293.50
302,100
Jul 29, 2026
309.00
314.00
283.50
298.50
298.50
752,023
Jul 28, 2026
322.00
322.50
305.50
305.50
305.50
438,228
Jul 27, 2026
335.00
335.00
319.50
329.50
329.50
327,001
Jul 24, 2026
336.00
338.00
329.50
329.50
329.50
257,375
Jul 23, 2026
346.00
346.00
337.00
340.50
340.50
203,058
Jul 22, 2026
350.00
351.50
339.00
339.00
339.00
276,247
Jul 21, 2026
335.50
347.00
333.00
342.50
342.50
212,081
Jul 20, 2026
348.00
352.00
329.00
333.00
333.00
336,515
Jul 17, 2026
350.00
358.00
343.50
344.00
344.00
454,553
Jul 16, 2026
379.00
379.00
364.00
364.00
364.00
314,700
Jul 15, 2026
374.00
381.50
368.50
376.00
376.00
324,452
Jul 14, 2026
372.50
372.50
347.50
364.50
364.50
581,442
Jul 13, 2026
389.50
392.50
366.50
369.50
369.50
514,097
Jul 9, 2026
380.50
386.50
380.50
380.50
380.50
248,111
Jul 8, 2026
382.50
396.00
376.00
380.00
380.00
434,566
Jul 7, 2026
416.00
416.50
379.50
379.50
379.50
665,575
Jul 6, 2026
417.00
429.50
410.50
411.00
411.00
683,666
Jul 3, 2026
393.00
408.00
393.00
402.00
402.00
356,248
Jul 2, 2026
393.00
402.00
389.00
397.50
397.50
235,151
Jul 1, 2026
392.50
399.50
390.00
398.00
398.00
342,226
Jun 30, 2026
398.50
401.50
388.00
390.50
390.50
421,271
Jun 29, 2026
386.00
399.00
378.50
391.00
391.00
370,334
Jun 26, 2026
383.00
398.50
376.00
377.50
377.50
529,521
Jun 25, 2026
385.50
392.50
383.50
384.00
384.00
284,134
Jun 24, 2026
384.00
391.50
379.00
389.50
389.50
412,764
Jun 23, 2026
403.00
403.00
385.00
385.00
385.00
375,081
Jun 22, 2026
400.00
405.50
396.00
400.00
400.00
345,309
Jun 18, 2026
385.50
401.50
385.00
396.00
396.00
562,129
Jun 17, 2026
389.00
389.00
378.50
382.50
382.50
284,610
Jun 16, 2026
393.50
395.00
388.50
388.50
388.50
211,164
Jun 15, 2026
396.00
398.00
386.00
389.00
389.00
453,244
Jun 12, 2026
392.00
393.00
387.00
390.50
390.50
227,150
Jun 11, 2026
383.50
388.50
368.50
381.00
381.00
428,050
Jun 10, 2026
388.50
407.00
383.50
384.00
384.00
578,330
Jun 9, 2026
391.00
404.00
383.00
391.50
391.50
568,030
Jun 8, 2026
365.00
392.00
365.00
389.00
389.00
732,596
Jun 5, 2026
392.00
405.50
378.50
403.50
403.50
797,443
Jun 4, 2026
399.00
401.00
390.00
391.00
391.00
531,607
Jun 3, 2026
409.50
411.00
398.50
399.00
399.00
558,347
Jun 2, 2026
412.50
412.50
396.50
403.00
403.00
751,704
Jun 1, 2026
411.00
415.00
406.00
412.50
412.50
391,224
May 29, 2026
415.00
418.00
406.00
409.00
409.00
631,131
May 28, 2026
426.00
434.50
406.50
411.50
411.50
804,534
May 27, 2026
445.00
449.00
423.00
426.00
426.00
724,216
May 26, 2026
450.50
461.00
433.00
439.00
439.00
1,004,151
May 25, 2026
448.50
458.00
437.00
449.50
449.50
1,004,389
May 22, 2026
420.00
451.00
420.00
443.50
443.50
1,227,679
May 21, 2026
412.00
424.00
409.50
414.50
414.50
702,340
May 20, 2026
400.50
414.50
397.00
402.00
402.00
540,342
May 19, 2026
406.00
412.00
395.50
397.50
397.50
516,142
May 18, 2026
399.50
414.50
383.00
404.50
404.50
643,264
May 15, 2026
421.00
422.00
398.00
399.00
399.00
910,024
May 14, 2026
417.50
424.50
412.00
418.00
418.00
559,205
May 13, 2026
426.50
428.00
412.00
415.50
415.50
673,517
May 12, 2026
422.00
445.00
414.50
433.00
433.00
1,586,517
May 11, 2026
412.00
424.50
403.50
414.50
414.50
754,313
May 8, 2026
396.50
424.50
396.50
408.00
408.00
1,077,472
May 7, 2026
420.00
420.50
394.00
398.50
398.50
1,179,313
May 6, 2026
432.50
433.50
400.00
413.50
413.50
1,015,317
May 5, 2026
434.00
434.00
422.00
428.50
428.50
518,791
May 4, 2026
451.00
452.00
431.50
433.50
433.50
658,676
Apr 30, 2026
464.00
467.50
440.50
444.50
444.50
1,030,320
Apr 29, 2026
430.50
461.50
418.00
461.50
461.50
1,301,410
Apr 28, 2026
424.50
433.00
413.50
428.00
428.00
667,309
Apr 27, 2026
435.00
438.00
412.00
420.50
420.50
543,822
Apr 24, 2026
449.00
458.50
422.00
424.00
424.00
1,155,604
Apr 23, 2026
455.50
467.00
434.00
445.00
445.00
1,318,890
Apr 22, 2026
466.00
499.50
451.00
453.00
453.00
1,673,689
Apr 21, 2026
456.50
462.50
450.00
462.00
462.00
627,999
Apr 20, 2026
450.00
462.00
449.00
456.50
456.50
911,732
Apr 17, 2026
425.00
451.50
421.00
443.00
443.00
1,190,784
Apr 16, 2026
420.00
430.00
412.00
429.50
429.50
1,217,708
Apr 15, 2026
410.00
426.50
407.00
420.00
420.00
1,516,612
Apr 14, 2026
406.00
407.00
397.50
402.50
402.50
732,654
Apr 13, 2026
393.50
404.00
387.00
400.00
400.00
776,250
Apr 10, 2026
406.50
411.00
391.00
396.50
396.50
949,165
Apr 9, 2026
395.00
417.00
395.00
401.00
401.00
1,724,260
Apr 8, 2026
370.00
392.00
369.50
392.00
392.00
1,355,528
Apr 7, 2026
368.00
374.50
356.50
356.50
356.50
671,530
Apr 2, 2026
363.00
372.50
355.00
357.00
357.00
1,421,176
Apr 1, 2026
341.00
363.00
340.00
361.00
361.00
1,135,003
Mar 31, 2026
341.50
345.00
328.00
330.00
330.00
721,448
Mar 30, 2026
348.00
349.00
334.50
341.50
341.50
688,134
Mar 27, 2026
350.50
356.50
346.00
356.50
356.50
656,199
Mar 26, 2026
372.00
379.00
358.00
358.00
358.00
598,481
Mar 25, 2026
369.00
378.00
364.50
367.00
367.00
635,341
Mar 24, 2026
362.00
368.00
351.00
356.00
356.00
655,116
Mar 23, 2026
370.00
374.00
354.00
355.50
355.50
789,509
Mar 20, 2026
6.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
387.50
392.00
375.50
378.50
378.50
2,337,434
Mar 19, 2026
399.50
406.00
391.00
392.00
385.50
960,346
Mar 18, 2026
410.50
411.00
398.00
399.00
392.38
636,680
Mar 17, 2026
404.00
417.00
397.00
401.50
394.84
1,315,550
Mar 16, 2026
398.50
410.50
394.00
399.50
392.88
1,509,499
Mar 13, 2026
400.00
404.00
392.50
394.50
387.96
1,114,358
Mar 12, 2026
383.00
402.00
380.00
402.00
395.33
1,606,091
Mar 11, 2026
378.50
389.50
375.50
383.00
376.65
752,316
Mar 10, 2026
367.00
377.00
360.50
371.00
364.85
1,294,247
Mar 9, 2026
356.50
364.50
353.00
353.00
347.15
1,404,622
Mar 6, 2026
399.50
407.50
390.00
392.00
385.50
1,078,723
Mar 5, 2026
402.00
410.50
389.50
400.50
393.86
1,550,173
Mar 4, 2026
390.00
396.50
371.50
382.00
375.67
2,295,901
Mar 3, 2026
397.00
419.00
386.50
388.00
381.57
3,223,214
Mar 2, 2026
392.50
405.50
385.00
391.50
385.01
2,804,203
Feb 26, 2026
445.00
448.00
405.00
424.50
417.46
3,858,389
Feb 25, 2026
441.50
457.00
437.00
450.00
442.54
2,258,950
Feb 24, 2026
405.50
443.50
405.50
441.00
433.69
2,331,715
Feb 23, 2026
398.00
417.00
391.50
409.50
402.71
2,307,425
Feb 11, 2026
381.00
396.00
381.00
388.50
382.06
2,073,568
Feb 10, 2026
358.00
386.00
358.00
381.00
374.68
3,339,930
Feb 9, 2026
356.50
362.50
348.50
358.50
352.56
1,009,444
Feb 6, 2026
349.00
350.00
325.00
348.50
342.72
1,137,489
Feb 5, 2026
344.00
368.50
344.00
350.50
344.69
1,797,158
Feb 4, 2026
343.50
352.50
338.00
349.50
343.70
1,010,527
Feb 3, 2026
334.00
344.00
328.00
342.00
336.33
916,475
Feb 2, 2026
328.00
336.50
322.00
329.50
324.04
535,000
Jan 30, 2026
336.50
336.50
326.50
329.50
324.04
624,466
Jan 29, 2026
335.00
342.50
329.50
335.50
329.94
1,069,025
Jan 28, 2026
331.00
338.00
330.00
334.00
328.46
895,918
Jan 27, 2026
329.50
339.00
324.00
330.50
325.02
1,183,296
Jan 26, 2026
341.00
343.50
324.50
328.50
323.05
1,464,106
Jan 23, 2026
339.00
347.50
334.50
336.00
330.43
1,123,459
Jan 22, 2026
349.00
351.50
334.00
336.50
330.92
1,290,308
Jan 21, 2026
350.50
355.00
344.50
345.00
339.28
672,424
Jan 20, 2026
351.50
355.50
349.00
354.00
348.13
455,010
Jan 19, 2026
355.50
364.00
348.00
350.50
344.69
1,176,155
Jan 16, 2026
370.50
372.00
355.00
355.50
349.61
1,301,084
Jan 15, 2026
365.50
366.00
359.00
365.00
358.95
542,306
Jan 14, 2026
369.00
370.00
360.00
365.00
358.95
869,382
Jan 13, 2026
357.50
373.00
352.00
369.00
362.88
1,651,752
Jan 12, 2026
366.00
369.50
355.50
356.00
350.10
1,517,538
Jan 9, 2026
370.50
378.00
362.00
365.00
358.95
1,258,235
Jan 8, 2026
362.50
385.50
360.50
369.50
363.37
2,298,240
Jan 7, 2026
370.00
374.50
360.50
361.50
355.51
1,440,364
Jan 6, 2026
390.00
392.00
365.50
369.00
362.88
2,937,882
Jan 5, 2026
401.50
410.00
382.50
385.50
379.11
5,207,268
Jan 2, 2026
351.50
381.50
351.50
381.50
375.17
1,902,499
Dec 31, 2025
338.50
353.50
338.00
347.00
341.25
1,231,276
Dec 30, 2025
339.00
339.00
331.00
334.00
328.46
376,017
Dec 29, 2025
338.50
345.00
335.00
338.00
332.40
379,120
Dec 26, 2025
342.50
344.50
334.50
337.00
331.41
246,050
Dec 24, 2025
350.00
351.00
337.00
340.00
334.36
516,510
Dec 23, 2025
347.00
350.00
342.00
345.00
339.28
455,180
Dec 22, 2025
346.00
351.00
339.50
341.00
335.35
936,350
Dec 19, 2025
320.00
342.00
320.00
339.50
333.87
994,226
Dec 18, 2025
317.00
323.50
314.00
316.00
310.76
518,027
Dec 17, 2025
328.00
330.00
318.00
318.50
313.22
730,282
Dec 16, 2025
336.00
339.50
326.00
326.00
320.59
607,265
Dec 15, 2025
339.00
343.00
333.50
339.50
333.87
910,229
Dec 12, 2025
332.00
355.00
332.00
345.00
339.28
1,427,052
Dec 11, 2025
330.50
335.50
325.50
326.00
320.59
778,159
Dec 10, 2025
328.00
332.00
325.00
325.00
319.61
281,242
Dec 9, 2025
326.00
330.50
322.50
327.50
322.07
363,028
Dec 8, 2025
329.00
329.50
322.00
325.00
319.61
488,616
Dec 5, 2025
329.00
334.00
327.00
330.50
325.02
422,300
Dec 4, 2025
334.50
337.50
330.00
330.50
325.02
352,281
Dec 3, 2025
337.50
342.50
333.50
333.50
327.97
334,317
Dec 2, 2025
335.00
344.00
330.50
334.00
328.46
576,000
Dec 1, 2025
337.00
342.50
328.00
328.50
323.05
516,720
Nov 28, 2025
345.00
352.00
336.50
337.00
331.41
710,177
Nov 27, 2025
335.00
346.50
335.00
341.50
335.84
470,030
Nov 26, 2025
320.00
340.50
320.00
335.00
329.45
756,043
Nov 25, 2025
316.50
319.00
316.00
318.00
312.73
264,027
Nov 24, 2025
313.50
315.00
308.00
313.00
307.81
369,180
Nov 21, 2025
313.00
314.00
307.00
311.00
305.84
683,116
Nov 20, 2025
325.00
325.50
313.00
317.00
311.74
1,444,122
Nov 19, 2025
318.50
325.50
312.00
315.50
310.27
1,319,291
Nov 18, 2025
329.00
334.50
316.50
317.00
311.74
1,467,489
Nov 17, 2025
346.50
350.50
333.50
333.50
327.97
557,109
Nov 14, 2025
339.00
347.00
336.50
344.00
338.30
755,351
Nov 13, 2025
350.50
351.50
342.50
344.50
338.79
1,166,011
Nov 12, 2025
362.50
368.50
352.00
353.00
347.15
889,641
Nov 11, 2025
365.00
369.50
360.50
362.50
356.49
588,214
Nov 10, 2025
367.50
371.00
357.50
362.00
356.00
792,142
Nov 7, 2025
380.00
381.00
365.00
367.50
361.41
1,264,233
Nov 6, 2025
385.00
389.50
379.50
384.50
378.12
895,209
Nov 5, 2025
370.00
385.00
361.00
383.00
376.65
1,172,315
Nov 4, 2025
383.00
387.00
374.50
377.00
370.75
694,263
Nov 3, 2025
383.50
387.00
375.00
381.50
375.17
637,261
