Da-Cin Construction Co.,Ltd. (TPE:2535)
Taiwan
· Delayed Price · Currency is TWD 69.00
-3.10 (-4.30%)
Mar 9, 2026, 1:30 PM CST
Da-Cin Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.80 | 69.80 | 68.30 | 69.00 | 69.00 | -4.30% | 699,737 |
| Mar 6, 2026 | 71.50 | 72.20 | 71.00 | 72.10 | 72.10 | -0.28% | 146,756 |
| Mar 5, 2026 | 71.60 | 73.00 | 71.60 | 72.30 | 72.30 | 2.55% | 325,502 |
| Mar 4, 2026 | 71.40 | 71.50 | 70.10 | 70.50 | 70.50 | -2.62% | 515,025 |
| Mar 3, 2026 | 74.00 | 74.00 | 72.10 | 72.40 | 72.40 | -1.90% | 335,676 |
| Mar 2, 2026 | 73.00 | 74.00 | 72.80 | 73.80 | 73.80 | 0.41% | 244,760 |
| Feb 26, 2026 | 74.00 | 74.00 | 73.20 | 73.50 | 73.50 | -0.68% | 351,804 |
| Feb 25, 2026 | 75.20 | 75.20 | 73.40 | 74.00 | 74.00 | -0.80% | 451,982 |
| Feb 24, 2026 | 72.10 | 75.00 | 71.10 | 74.60 | 74.60 | 3.90% | 899,527 |
| Feb 23, 2026 | 71.40 | 71.80 | 70.90 | 71.80 | 71.80 | 1.13% | 350,696 |
| Feb 11, 2026 | 71.90 | 72.00 | 70.10 | 71.00 | 71.00 | 0.42% | 639,593 |
| Feb 10, 2026 | 70.70 | 71.00 | 69.40 | 70.70 | 70.70 | 1.29% | 566,064 |
| Feb 9, 2026 | 69.80 | 70.40 | 69.40 | 69.80 | 69.80 | 1.31% | 418,945 |
| Feb 6, 2026 | 68.50 | 69.30 | 67.60 | 68.90 | 68.90 | 0.44% | 309,063 |
| Feb 5, 2026 | 69.10 | 69.20 | 68.40 | 68.60 | 68.60 | -0.72% | 194,131 |
| Feb 4, 2026 | 68.80 | 69.20 | 68.40 | 69.10 | 69.10 | 0.73% | 219,777 |
| Feb 3, 2026 | 68.60 | 68.70 | 67.90 | 68.60 | 68.60 | 0.88% | 219,553 |
| Feb 2, 2026 | 68.90 | 68.90 | 67.20 | 68.00 | 68.00 | -1.31% | 341,597 |
| Jan 30, 2026 | 70.10 | 70.10 | 68.90 | 68.90 | 68.90 | -1.43% | 239,276 |
| Jan 29, 2026 | 68.50 | 70.20 | 68.50 | 69.90 | 69.90 | 2.19% | 368,701 |
| Jan 28, 2026 | 69.20 | 69.50 | 68.30 | 68.40 | 68.40 | -1.16% | 324,308 |
| Jan 27, 2026 | 69.20 | 69.60 | 69.00 | 69.20 | 69.20 | 0.58% | 249,948 |
| Jan 26, 2026 | 71.30 | 71.50 | 68.70 | 68.80 | 68.80 | -3.10% | 872,345 |
| Jan 23, 2026 | 72.10 | 72.40 | 70.80 | 71.00 | 71.00 | -0.56% | 410,484 |
| Jan 22, 2026 | 69.80 | 71.90 | 69.70 | 71.40 | 71.40 | 2.88% | 699,230 |
| Jan 21, 2026 | 69.00 | 69.60 | 68.40 | 69.40 | 69.40 | 1.17% | 497,458 |
| Jan 20, 2026 | 68.10 | 69.40 | 68.00 | 68.60 | 68.60 | 0.44% | 362,470 |
| Jan 19, 2026 | 69.50 | 69.60 | 68.00 | 68.30 | 68.30 | -1.59% | 572,894 |
| Jan 16, 2026 | 68.00 | 69.90 | 67.70 | 69.40 | 69.40 | 2.97% | 825,431 |
| Jan 15, 2026 | 67.00 | 67.40 | 66.00 | 67.40 | 67.40 | 0.90% | 393,679 |
| Jan 14, 2026 | 66.50 | 66.90 | 66.40 | 66.80 | 66.80 | 1.37% | 433,191 |
| Jan 13, 2026 | 65.50 | 66.80 | 65.20 | 65.90 | 65.90 | 1.85% | 594,490 |
| Jan 12, 2026 | 65.40 | 65.40 | 64.40 | 64.70 | 64.70 | -1.07% | 379,021 |
| Jan 9, 2026 | 64.40 | 65.60 | 63.90 | 65.40 | 65.40 | 2.03% | 385,687 |
| Jan 8, 2026 | 64.00 | 64.40 | 63.80 | 64.10 | 64.10 | 0.31% | 288,201 |
| Jan 7, 2026 | 64.00 | 64.20 | 63.60 | 63.90 | 63.90 | -0.16% | 211,867 |
| Jan 6, 2026 | 62.90 | 64.30 | 62.90 | 64.00 | 64.00 | 1.75% | 472,890 |
| Jan 5, 2026 | 62.60 | 63.10 | 62.50 | 62.90 | 62.90 | 0.48% | 238,570 |
| Jan 2, 2026 | 63.10 | 63.10 | 62.60 | 62.60 | 62.60 | -0.79% | 380,516 |
| Dec 31, 2025 | 63.20 | 63.20 | 62.80 | 63.10 | 63.10 | -0.16% | 97,958 |
| Dec 30, 2025 | 62.80 | 63.20 | 62.70 | 63.20 | 63.20 | 0.80% | 124,339 |
| Dec 29, 2025 | 63.00 | 63.10 | 62.60 | 62.70 | 62.70 | -0.48% | 139,465 |
| Dec 26, 2025 | 63.00 | 63.00 | 62.60 | 63.00 | 63.00 | 0.32% | 125,050 |
| Dec 24, 2025 | 62.90 | 63.00 | 62.50 | 62.80 | 62.80 | 0.48% | 148,819 |
| Dec 23, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | -0.64% | 120,400 |
| Dec 22, 2025 | 63.10 | 63.10 | 62.40 | 62.90 | 62.90 | 0.64% | 132,590 |
| Dec 19, 2025 | 62.00 | 62.90 | 62.00 | 62.50 | 62.50 | 0.48% | 136,152 |
| Dec 18, 2025 | 62.20 | 62.50 | 62.10 | 62.20 | 62.20 | - | 93,667 |
| Dec 17, 2025 | 62.50 | 62.60 | 62.10 | 62.20 | 62.20 | - | 141,507 |
| Dec 16, 2025 | 62.50 | 62.50 | 61.90 | 62.20 | 62.20 | -0.48% | 246,601 |
| Dec 15, 2025 | 62.80 | 63.10 | 62.50 | 62.50 | 62.50 | -0.64% | 117,015 |
| Dec 12, 2025 | 63.30 | 63.40 | 62.70 | 62.90 | 62.90 | 0.16% | 95,815 |
| Dec 11, 2025 | 63.50 | 63.50 | 62.80 | 62.80 | 62.80 | -0.95% | 250,164 |
| Dec 10, 2025 | 63.50 | 64.40 | 63.40 | 63.40 | 63.40 | - | 108,231 |
| Dec 9, 2025 | 63.40 | 63.60 | 63.00 | 63.40 | 63.40 | 0.16% | 96,095 |
| Dec 8, 2025 | 63.00 | 63.40 | 63.00 | 63.30 | 63.30 | 0.48% | 115,360 |
| 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 |