Da-Cin Construction Co.,Ltd. (TPE:2535)
Taiwan
· Delayed Price · Currency is TWD 63.00
0.00 (0.00%)
At close: Dec 5, 2025
Da-Cin Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.00 | 63.40 | 63.00 | 63.00 | 63.00 | - | 128,058 |
| Dec 4, 2025 | 63.00 | 63.60 | 63.00 | 63.00 | 63.00 | 0.48% | 147,396 |
| Dec 3, 2025 | 62.80 | 63.20 | 62.60 | 62.70 | 62.70 | - | 95,641 |
| Dec 2, 2025 | 63.00 | 63.30 | 62.50 | 62.70 | 62.70 | -0.63% | 160,805 |
| Dec 1, 2025 | 63.00 | 63.50 | 62.60 | 63.10 | 63.10 | -0.16% | 141,096 |
| Nov 28, 2025 | 62.80 | 63.30 | 62.70 | 63.20 | 63.20 | 0.32% | 67,674 |
| Nov 27, 2025 | 63.20 | 63.70 | 63.00 | 63.00 | 63.00 | -0.63% | 146,499 |
| Nov 26, 2025 | 62.20 | 63.40 | 62.20 | 63.40 | 63.40 | 2.26% | 155,679 |
| Nov 25, 2025 | 61.60 | 62.20 | 61.60 | 62.00 | 62.00 | 0.65% | 178,580 |
| Nov 24, 2025 | 61.10 | 61.60 | 61.10 | 61.60 | 61.60 | 0.82% | 112,359 |
| Nov 21, 2025 | 61.40 | 61.50 | 60.90 | 61.10 | 61.10 | -0.81% | 141,110 |
| Nov 20, 2025 | 60.50 | 61.90 | 60.50 | 61.60 | 61.60 | 1.82% | 217,552 |
| Nov 19, 2025 | 61.30 | 61.70 | 60.40 | 60.50 | 60.50 | -0.82% | 188,352 |
| Nov 18, 2025 | 62.20 | 62.20 | 61.00 | 61.00 | 61.00 | -1.93% | 396,246 |
| Nov 17, 2025 | 62.60 | 63.20 | 61.90 | 62.20 | 62.20 | -0.64% | 192,365 |
| Nov 14, 2025 | 63.00 | 63.10 | 62.50 | 62.60 | 62.60 | -0.79% | 281,068 |
| Nov 13, 2025 | 64.00 | 64.10 | 63.00 | 63.10 | 63.10 | -1.41% | 252,740 |
| Nov 12, 2025 | 63.50 | 64.20 | 63.40 | 64.00 | 64.00 | 0.79% | 236,628 |
| Nov 11, 2025 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | -2.31% | 416,850 |
| Nov 10, 2025 | 63.80 | 65.00 | 63.60 | 65.00 | 65.00 | 2.20% | 329,237 |
| Nov 7, 2025 | 65.00 | 65.00 | 63.60 | 63.60 | 63.60 | -2.90% | 454,820 |
| Nov 6, 2025 | 64.70 | 65.50 | 64.20 | 65.50 | 65.50 | 1.55% | 296,447 |
| Nov 5, 2025 | 65.00 | 65.20 | 64.20 | 64.50 | 64.50 | -1.38% | 282,957 |
| Nov 4, 2025 | 65.70 | 65.70 | 65.20 | 65.40 | 65.40 | -0.30% | 178,318 |
| Nov 3, 2025 | 65.90 | 66.20 | 65.60 | 65.60 | 65.60 | - | 218,106 |
| Oct 31, 2025 | 64.80 | 65.90 | 64.80 | 65.60 | 65.60 | 1.39% | 379,718 |
| Oct 30, 2025 | 65.00 | 65.00 | 64.30 | 64.70 | 64.70 | -0.31% | 292,215 |
| Oct 29, 2025 | 66.00 | 66.00 | 64.80 | 64.90 | 64.90 | -0.61% | 390,738 |
| Oct 28, 2025 | 64.50 | 65.60 | 64.50 | 65.30 | 65.30 | 1.71% | 763,382 |
| Oct 27, 2025 | 64.20 | 64.20 | 63.50 | 64.20 | 64.20 | 0.63% | 490,256 |
| Oct 23, 2025 | 63.80 | 64.00 | 63.30 | 63.80 | 63.80 | 0.16% | 382,120 |
| Oct 22, 2025 | 62.70 | 63.70 | 62.60 | 63.70 | 63.70 | 1.92% | 796,501 |
| Oct 21, 2025 | 61.90 | 62.50 | 61.50 | 62.50 | 62.50 | 1.63% | 783,350 |
| Oct 20, 2025 | 61.70 | 61.90 | 61.20 | 61.50 | 61.50 | - | 295,523 |
| Oct 17, 2025 | 61.50 | 61.70 | 60.90 | 61.50 | 61.50 | - | 383,196 |
| Oct 16, 2025 | 60.50 | 61.90 | 60.50 | 61.50 | 61.50 | 1.82% | 754,056 |
| Oct 15, 2025 | 59.10 | 60.40 | 59.10 | 60.40 | 60.40 | 2.20% | 2,924,886 |
| Oct 14, 2025 | 58.30 | 59.60 | 58.30 | 59.10 | 59.10 | 2.07% | 971,961 |
| Oct 13, 2025 | 56.80 | 58.10 | 56.40 | 57.90 | 57.90 | 0.87% | 790,793 |
| Oct 9, 2025 | 57.80 | 57.80 | 57.30 | 57.40 | 57.40 | -0.86% | 851,367 |
| Oct 8, 2025 | 58.50 | 58.50 | 57.80 | 57.90 | 57.90 | -1.53% | 834,219 |
| Oct 7, 2025 | 59.00 | 59.20 | 58.60 | 58.80 | 58.80 | -0.51% | 396,762 |
| Oct 3, 2025 | 59.20 | 59.40 | 58.90 | 59.10 | 59.10 | - | 150,586 |
| Oct 2, 2025 | 59.30 | 59.50 | 59.00 | 59.10 | 59.10 | -0.34% | 147,545 |
| Oct 1, 2025 | 59.90 | 59.90 | 59.00 | 59.30 | 59.30 | -0.34% | 238,376 |
| Sep 30, 2025 | 60.30 | 60.30 | 59.40 | 59.50 | 59.50 | -0.67% | 151,012 |
| Sep 26, 2025 | 60.00 | 60.00 | 59.40 | 59.90 | 59.90 | -0.17% | 224,945 |
| Sep 25, 2025 | 60.20 | 60.20 | 59.70 | 60.00 | 60.00 | -0.17% | 97,446 |
| Sep 24, 2025 | 60.00 | 60.10 | 59.70 | 60.10 | 60.10 | 0.17% | 191,487 |
| Sep 23, 2025 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | 0.33% | 136,754 |
| Sep 22, 2025 | 60.30 | 60.30 | 59.80 | 59.80 | 59.80 | -0.50% | 108,599 |
| Sep 19, 2025 | 60.70 | 60.70 | 59.80 | 60.10 | 60.10 | -0.99% | 187,302 |
| Sep 18, 2025 | 60.50 | 60.90 | 60.40 | 60.70 | 60.70 | 0.66% | 233,599 |
| Sep 17, 2025 | 60.30 | 60.80 | 60.10 | 60.30 | 60.30 | 0.33% | 319,674 |
| Sep 16, 2025 | 60.40 | 60.50 | 59.90 | 60.10 | 60.10 | -0.66% | 224,047 |
| Sep 15, 2025 | 60.00 | 60.70 | 59.70 | 60.50 | 60.50 | 0.83% | 316,843 |
| Sep 12, 2025 | 59.60 | 60.20 | 59.60 | 60.00 | 60.00 | 0.50% | 315,731 |
| Sep 11, 2025 | 59.50 | 59.90 | 59.50 | 59.70 | 59.70 | -0.33% | 209,789 |
| Sep 10, 2025 | 60.10 | 60.10 | 59.70 | 59.90 | 59.90 | -0.50% | 282,133 |
| Sep 9, 2025 | 59.30 | 60.20 | 59.10 | 60.20 | 60.20 | 1.86% | 280,184 |
| Sep 8, 2025 | 59.40 | 59.40 | 58.80 | 59.10 | 59.10 | - | 204,156 |
| Sep 5, 2025 | 60.00 | 60.50 | 59.00 | 59.10 | 59.10 | -1.34% | 375,299 |
| Sep 4, 2025 | 58.60 | 60.10 | 58.60 | 59.90 | 59.90 | 2.22% | 337,722 |
| Sep 3, 2025 | 58.50 | 59.10 | 58.50 | 58.60 | 58.60 | - | 247,695 |
| Sep 2, 2025 | 58.50 | 59.00 | 58.40 | 58.60 | 58.60 | -0.17% | 261,204 |
| Sep 1, 2025 | 59.40 | 59.40 | 58.50 | 58.70 | 58.70 | -1.18% | 317,427 |
| Aug 29, 2025 | 59.00 | 60.00 | 59.00 | 59.40 | 59.40 | 0.68% | 258,171 |
| Aug 28, 2025 | 59.00 | 59.60 | 58.70 | 59.00 | 59.00 | - | 263,969 |
| Aug 27, 2025 | 58.90 | 59.40 | 58.90 | 59.00 | 59.00 | 0.17% | 150,123 |
| Aug 26, 2025 | 59.30 | 59.30 | 58.90 | 58.90 | 58.90 | -0.67% | 158,082 |
| Aug 25, 2025 | 59.30 | 59.60 | 59.30 | 59.30 | 59.30 | 0.17% | 132,466 |
| Aug 22, 2025 | 59.00 | 59.20 | 58.90 | 59.20 | 59.20 | - | 161,481 |
| Aug 21, 2025 | 60.00 | 60.00 | 59.10 | 59.20 | 59.20 | -0.84% | 306,160 |
| Aug 20, 2025 | 59.80 | 60.10 | 58.90 | 59.70 | 59.70 | 0.17% | 312,606 |
| Aug 19, 2025 | 59.80 | 60.00 | 59.40 | 59.60 | 59.60 | -0.83% | 364,972 |
| Aug 18, 2025 | 60.40 | 60.60 | 59.70 | 60.10 | 60.10 | -0.66% | 377,719 |
| Aug 15, 2025 | 61.70 | 61.70 | 60.00 | 60.50 | 60.50 | -1.31% | 358,281 |
| Aug 14, 2025 | 61.50 | 61.70 | 61.00 | 61.30 | 61.30 | - | 342,118 |
| Aug 13, 2025 | 60.60 | 61.40 | 60.20 | 61.30 | 61.30 | 1.49% | 402,843 |
| Aug 12, 2025 | 60.30 | 60.50 | 59.70 | 60.40 | 60.40 | 0.17% | 224,030 |
| Aug 11, 2025 | 60.20 | 60.50 | 59.90 | 60.30 | 60.30 | 0.17% | 310,577 |
| Aug 8, 2025 | 61.20 | 61.20 | 60.00 | 60.20 | 60.20 | -0.82% | 353,058 |
| Aug 7, 2025 | 59.50 | 61.00 | 58.90 | 60.70 | 60.70 | 1.68% | 613,326 |
| Aug 6, 2025 | 60.50 | 60.60 | 58.30 | 59.70 | 59.70 | -4.02% | 1,224,003 |
| Aug 5, 2025 | 62.10 | 62.80 | 61.90 | 62.20 | 62.20 | 0.32% | 453,657 |
| Aug 4, 2025 | 61.40 | 62.00 | 60.80 | 62.00 | 62.00 | 1.97% | 690,461 |
| Aug 1, 2025 | 60.00 | 60.80 | 59.40 | 60.80 | 60.80 | 1.84% | 271,193 |
| Jul 31, 2025 | 59.70 | 60.00 | 59.30 | 59.70 | 59.70 | - | 159,841 |
| Jul 30, 2025 | 60.30 | 60.50 | 59.70 | 59.70 | 59.70 | -1.00% | 130,079 |
| Jul 29, 2025 | 60.80 | 60.80 | 59.80 | 60.30 | 60.30 | -0.82% | 213,495 |
| Jul 28, 2025 | 60.20 | 61.30 | 60.00 | 60.80 | 60.80 | 1.16% | 492,844 |
| Jul 25, 2025 | 58.70 | 60.40 | 58.50 | 60.10 | 60.10 | 2.21% | 834,396 |
| Jul 24, 2025 | 59.00 | 59.50 | 58.60 | 58.80 | 58.80 | -0.68% | 176,317 |
| Jul 23, 2025 | 58.50 | 59.30 | 58.10 | 59.20 | 59.20 | 1.72% | 260,264 |
| Jul 22, 2025 | 59.40 | 59.40 | 58.20 | 58.20 | 58.20 | -2.02% | 396,178 |
| Jul 21, 2025 | 59.60 | 60.00 | 59.20 | 59.40 | 59.40 | 0.17% | 329,828 |
| Jul 18, 2025 | 59.50 | 59.80 | 59.20 | 59.30 | 59.30 | 0.17% | 212,236 |
| Jul 17, 2025 | 59.00 | 59.50 | 58.90 | 59.20 | 59.20 | 0.85% | 219,829 |
| Jul 16, 2025 | 58.10 | 59.50 | 58.00 | 58.70 | 58.70 | 0.86% | 419,899 |
| Jul 15, 2025 | 58.00 | 58.50 | 58.00 | 58.20 | 58.20 | 0.17% | 181,861 |