Da-Cin Construction Co.,Ltd. (TPE:2535)
Taiwan
· Delayed Price · Currency is TWD 75.70
+0.60 (0.80%)
Apr 29, 2026, 1:30 PM CST
Da-Cin Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.10 | 76.40 | 74.90 | 75.10 | 75.10 | -1.18% | 466,290 |
| Apr 27, 2026 | 76.30 | 76.80 | 74.20 | 76.00 | 76.00 | -0.78% | 1,225,796 |
| Apr 24, 2026 | 74.40 | 77.00 | 74.10 | 76.60 | 76.60 | 1.46% | 1,628,750 |
| Apr 23, 2026 | 69.90 | 75.90 | 69.90 | 75.50 | 75.50 | 7.70% | 3,755,782 |
| Apr 22, 2026 | 70.60 | 70.60 | 69.70 | 70.10 | 70.10 | -0.71% | 222,556 |
| Apr 21, 2026 | 69.70 | 71.20 | 69.50 | 70.60 | 70.60 | 1.73% | 505,916 |
| Apr 20, 2026 | 70.40 | 70.40 | 68.80 | 69.40 | 69.40 | -1.14% | 551,406 |
| Apr 17, 2026 | 71.10 | 71.10 | 70.00 | 70.20 | 70.20 | -0.28% | 233,152 |
| Apr 16, 2026 | 71.40 | 71.50 | 70.20 | 70.40 | 70.40 | -1.40% | 374,618 |
| Apr 15, 2026 | 70.40 | 71.50 | 69.80 | 71.40 | 71.40 | 1.56% | 616,088 |
| Apr 14, 2026 | 70.50 | 70.50 | 69.70 | 70.30 | 70.30 | -0.28% | 451,166 |
| Apr 13, 2026 | 70.70 | 71.70 | 70.20 | 70.50 | 70.50 | 0.86% | 524,266 |
| Apr 10, 2026 | 68.50 | 70.20 | 68.50 | 69.90 | 69.90 | 2.34% | 595,723 |
| Apr 9, 2026 | 67.40 | 68.80 | 66.80 | 68.30 | 68.30 | -5.14% | 1,990,363 |
| Apr 8, 2026 | 71.00 | 72.20 | 70.70 | 72.00 | 67.40 | 2.13% | 2,359,523 |
| Apr 7, 2026 | 70.80 | 71.10 | 70.30 | 70.50 | 66.00 | -0.28% | 1,040,416 |
| Apr 2, 2026 | 71.10 | 71.20 | 70.20 | 70.70 | 66.18 | -0.28% | 779,818 |
| Apr 1, 2026 | 71.70 | 71.80 | 70.50 | 70.90 | 66.37 | 0.57% | 634,378 |
| Mar 31, 2026 | 71.20 | 71.40 | 70.00 | 70.50 | 66.00 | -0.98% | 537,067 |
| Mar 30, 2026 | 71.50 | 72.00 | 71.10 | 71.20 | 66.65 | -1.93% | 566,670 |
| Mar 27, 2026 | 72.30 | 73.20 | 72.20 | 72.60 | 67.96 | -0.41% | 297,370 |
| Mar 26, 2026 | 74.50 | 74.50 | 72.80 | 72.90 | 68.24 | -1.35% | 464,069 |
| Mar 25, 2026 | 74.00 | 74.50 | 73.80 | 73.90 | 69.18 | 1.09% | 344,933 |
| Mar 24, 2026 | 73.90 | 74.30 | 72.40 | 73.10 | 68.43 | -0.54% | 358,460 |
| Mar 23, 2026 | 72.60 | 74.10 | 71.70 | 73.50 | 68.80 | -0.14% | 353,705 |
| Mar 20, 2026 | 72.20 | 74.50 | 72.20 | 73.60 | 68.90 | 1.80% | 351,317 |
| Mar 19, 2026 | 73.00 | 73.30 | 72.30 | 72.30 | 67.68 | -1.23% | 263,873 |
| Mar 18, 2026 | 74.30 | 74.30 | 73.00 | 73.20 | 68.52 | -0.27% | 220,623 |
| Mar 17, 2026 | 73.00 | 73.80 | 72.80 | 73.40 | 68.71 | 0.82% | 207,773 |
| Mar 16, 2026 | 73.60 | 74.40 | 72.60 | 72.80 | 68.15 | -0.68% | 252,874 |
| Mar 13, 2026 | 73.70 | 74.00 | 72.50 | 73.30 | 68.62 | 1.66% | 504,559 |
| Mar 12, 2026 | 71.70 | 73.00 | 71.70 | 72.10 | 67.49 | -0.14% | 264,262 |
| Mar 11, 2026 | 71.10 | 72.50 | 71.10 | 72.20 | 67.59 | 1.26% | 168,472 |
| Mar 10, 2026 | 69.80 | 72.20 | 69.50 | 71.30 | 66.74 | 3.33% | 362,881 |
| Mar 9, 2026 | 69.80 | 69.80 | 68.30 | 69.00 | 64.59 | -4.30% | 699,737 |
| Mar 6, 2026 | 71.50 | 72.20 | 71.00 | 72.10 | 67.49 | -0.28% | 146,956 |
| Mar 5, 2026 | 71.60 | 73.00 | 71.60 | 72.30 | 67.68 | 2.55% | 325,502 |
| Mar 4, 2026 | 71.40 | 71.50 | 70.10 | 70.50 | 66.00 | -2.62% | 515,025 |
| Mar 3, 2026 | 74.00 | 74.00 | 72.10 | 72.40 | 67.77 | -1.90% | 335,676 |
| Mar 2, 2026 | 73.00 | 74.00 | 72.80 | 73.80 | 69.09 | 0.41% | 244,760 |
| Feb 26, 2026 | 74.00 | 74.00 | 73.20 | 73.50 | 68.80 | -0.68% | 351,804 |
| Feb 25, 2026 | 75.20 | 75.20 | 73.40 | 74.00 | 69.27 | -0.80% | 453,029 |
| Feb 24, 2026 | 72.10 | 75.00 | 71.10 | 74.60 | 69.83 | 3.90% | 899,527 |
| Feb 23, 2026 | 71.40 | 71.80 | 70.90 | 71.80 | 67.21 | 1.13% | 351,852 |
| Feb 11, 2026 | 71.90 | 72.00 | 70.10 | 71.00 | 66.46 | 0.42% | 639,593 |
| Feb 10, 2026 | 70.70 | 71.00 | 69.40 | 70.70 | 66.18 | 1.29% | 566,064 |
| Feb 9, 2026 | 69.80 | 70.40 | 69.40 | 69.80 | 65.34 | 1.31% | 418,945 |
| Feb 6, 2026 | 68.50 | 69.30 | 67.60 | 68.90 | 64.50 | 0.44% | 309,063 |
| Feb 5, 2026 | 69.10 | 69.20 | 68.40 | 68.60 | 64.22 | -0.72% | 194,131 |
| Feb 4, 2026 | 68.80 | 69.20 | 68.40 | 69.10 | 64.69 | 0.73% | 219,777 |
| Feb 3, 2026 | 68.60 | 68.70 | 67.90 | 68.60 | 64.22 | 0.88% | 222,053 |
| Feb 2, 2026 | 68.90 | 68.90 | 67.20 | 68.00 | 63.66 | -1.31% | 341,597 |
| Jan 30, 2026 | 70.10 | 70.10 | 68.90 | 68.90 | 64.50 | -1.43% | 239,276 |
| Jan 29, 2026 | 68.50 | 70.20 | 68.50 | 69.90 | 65.43 | 2.19% | 368,701 |
| Jan 28, 2026 | 69.20 | 69.50 | 68.30 | 68.40 | 64.03 | -1.16% | 324,308 |
| Jan 27, 2026 | 69.20 | 69.60 | 69.00 | 69.20 | 64.78 | 0.58% | 251,169 |
| Jan 26, 2026 | 71.30 | 71.50 | 68.70 | 68.80 | 64.40 | -3.10% | 872,345 |
| Jan 23, 2026 | 72.10 | 72.40 | 70.80 | 71.00 | 66.46 | -0.56% | 410,484 |
| Jan 22, 2026 | 69.80 | 71.90 | 69.70 | 71.40 | 66.84 | 2.88% | 699,230 |
| Jan 21, 2026 | 69.00 | 69.60 | 68.40 | 69.40 | 64.97 | 1.17% | 497,458 |
| Jan 20, 2026 | 68.10 | 69.40 | 68.00 | 68.60 | 64.22 | 0.44% | 362,470 |
| Jan 19, 2026 | 69.50 | 69.60 | 68.00 | 68.30 | 63.94 | -1.59% | 572,894 |
| Jan 16, 2026 | 68.00 | 69.90 | 67.70 | 69.40 | 64.97 | 2.97% | 828,443 |
| Jan 15, 2026 | 67.00 | 67.40 | 66.00 | 67.40 | 63.09 | 0.90% | 393,679 |
| Jan 14, 2026 | 66.50 | 66.90 | 66.40 | 66.80 | 62.53 | 1.37% | 433,191 |
| Jan 13, 2026 | 65.50 | 66.80 | 65.20 | 65.90 | 61.69 | 1.85% | 594,490 |
| Jan 12, 2026 | 65.40 | 65.40 | 64.40 | 64.70 | 60.57 | -1.07% | 379,021 |
| Jan 9, 2026 | 64.40 | 65.60 | 63.90 | 65.40 | 61.22 | 2.03% | 385,687 |
| Jan 8, 2026 | 64.00 | 64.40 | 63.80 | 64.10 | 60.00 | 0.31% | 288,201 |
| Jan 7, 2026 | 64.00 | 64.20 | 63.60 | 63.90 | 59.82 | -0.16% | 211,867 |
| Jan 6, 2026 | 62.90 | 64.30 | 62.90 | 64.00 | 59.91 | 1.75% | 472,890 |
| Jan 5, 2026 | 62.60 | 63.10 | 62.50 | 62.90 | 58.88 | 0.48% | 238,570 |
| Jan 2, 2026 | 63.10 | 63.10 | 62.60 | 62.60 | 58.60 | -0.79% | 411,167 |
| Dec 31, 2025 | 63.20 | 63.20 | 62.80 | 63.10 | 59.07 | -0.16% | 97,958 |
| Dec 30, 2025 | 62.80 | 63.20 | 62.70 | 63.20 | 59.16 | 0.80% | 124,339 |
| Dec 29, 2025 | 63.00 | 63.10 | 62.60 | 62.70 | 58.69 | -0.48% | 139,465 |
| Dec 26, 2025 | 63.00 | 63.00 | 62.60 | 63.00 | 58.98 | 0.32% | 125,050 |
| Dec 24, 2025 | 62.90 | 63.00 | 62.50 | 62.80 | 58.79 | 0.48% | 148,819 |
| Dec 23, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | 58.51 | -0.64% | 120,400 |
| Dec 22, 2025 | 63.10 | 63.10 | 62.40 | 62.90 | 58.88 | 0.64% | 132,590 |
| Dec 19, 2025 | 62.00 | 62.90 | 62.00 | 62.50 | 58.51 | 0.48% | 136,152 |
| Dec 18, 2025 | 62.20 | 62.50 | 62.10 | 62.20 | 58.23 | - | 94,676 |
| Dec 17, 2025 | 62.50 | 62.60 | 62.10 | 62.20 | 58.23 | - | 141,507 |
| Dec 16, 2025 | 62.50 | 62.50 | 61.90 | 62.20 | 58.23 | -0.48% | 246,601 |
| Dec 15, 2025 | 62.80 | 63.10 | 62.50 | 62.50 | 58.51 | -0.64% | 117,015 |
| Dec 12, 2025 | 63.30 | 63.40 | 62.70 | 62.90 | 58.88 | 0.16% | 95,815 |
| Dec 11, 2025 | 63.50 | 63.50 | 62.80 | 62.80 | 58.79 | -0.95% | 250,164 |
| Dec 10, 2025 | 63.50 | 64.40 | 63.40 | 63.40 | 59.35 | - | 108,231 |
| Dec 9, 2025 | 63.40 | 63.60 | 63.00 | 63.40 | 59.35 | 0.16% | 96,095 |
| Dec 8, 2025 | 63.00 | 63.40 | 63.00 | 63.30 | 59.26 | 0.48% | 115,360 |
| Dec 5, 2025 | 63.00 | 63.40 | 63.00 | 63.00 | 58.98 | - | 128,058 |
| Dec 4, 2025 | 63.00 | 63.60 | 63.00 | 63.00 | 58.98 | 0.48% | 147,445 |
| Dec 3, 2025 | 62.80 | 63.20 | 62.60 | 62.70 | 58.69 | - | 95,641 |
| Dec 2, 2025 | 63.00 | 63.30 | 62.50 | 62.70 | 58.69 | -0.63% | 160,805 |
| Dec 1, 2025 | 63.00 | 63.50 | 62.60 | 63.10 | 59.07 | -0.16% | 141,096 |
| Nov 28, 2025 | 62.80 | 63.30 | 62.70 | 63.20 | 59.16 | 0.32% | 67,674 |
| Nov 27, 2025 | 63.20 | 63.70 | 63.00 | 63.00 | 58.98 | -0.63% | 146,499 |
| Nov 26, 2025 | 62.20 | 63.40 | 62.20 | 63.40 | 59.35 | 2.26% | 155,679 |
| Nov 25, 2025 | 61.60 | 62.20 | 61.60 | 62.00 | 58.04 | 0.65% | 178,580 |
| Nov 24, 2025 | 61.10 | 61.60 | 61.10 | 61.60 | 57.66 | 0.82% | 112,359 |