Daxin Materials Corporation (TPE:5234)
Taiwan
· Delayed Price · Currency is TWD 330.50
+0.50 (0.15%)
Dec 5, 2025, 1:35 PM CST
Daxin Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 329.00 | 334.00 | 327.00 | 330.50 | 330.50 | - | 438,554 |
| Dec 4, 2025 | 334.50 | 337.50 | 330.00 | 330.50 | 330.50 | -0.90% | 360,066 |
| Dec 3, 2025 | 337.50 | 342.50 | 333.50 | 333.50 | 333.50 | -0.15% | 341,245 |
| Dec 2, 2025 | 335.00 | 344.00 | 330.50 | 334.00 | 334.00 | 1.67% | 591,097 |
| Dec 1, 2025 | 337.00 | 342.50 | 328.00 | 328.50 | 328.50 | -2.52% | 536,182 |
| Nov 28, 2025 | 345.00 | 352.00 | 336.50 | 337.00 | 337.00 | -1.32% | 730,739 |
| Nov 27, 2025 | 335.00 | 346.50 | 335.00 | 341.50 | 341.50 | 1.94% | 484,715 |
| Nov 26, 2025 | 320.00 | 340.50 | 320.00 | 335.00 | 335.00 | 5.35% | 777,789 |
| Nov 25, 2025 | 316.50 | 319.00 | 316.00 | 318.00 | 318.00 | 1.60% | 272,722 |
| Nov 24, 2025 | 313.50 | 315.00 | 308.00 | 313.00 | 313.00 | 0.64% | 375,397 |
| Nov 21, 2025 | 313.00 | 314.00 | 307.00 | 311.00 | 311.00 | -1.89% | 700,281 |
| Nov 20, 2025 | 325.00 | 325.50 | 313.00 | 317.00 | 317.00 | 0.48% | 1,461,720 |
| Nov 19, 2025 | 318.50 | 325.50 | 312.00 | 315.50 | 315.50 | -0.47% | 1,333,934 |
| Nov 18, 2025 | 329.00 | 334.50 | 316.50 | 317.00 | 317.00 | -4.95% | 1,505,318 |
| Nov 17, 2025 | 346.50 | 350.50 | 333.50 | 333.50 | 333.50 | -3.05% | 579,480 |
| Nov 14, 2025 | 339.00 | 347.00 | 336.50 | 344.00 | 344.00 | -0.15% | 778,831 |
| Nov 13, 2025 | 350.50 | 351.50 | 342.50 | 344.50 | 344.50 | -2.41% | 1,207,039 |
| Nov 12, 2025 | 362.50 | 368.50 | 352.00 | 353.00 | 353.00 | -2.62% | 933,483 |
| Nov 11, 2025 | 365.00 | 369.50 | 360.50 | 362.50 | 362.50 | 0.14% | 608,865 |
| Nov 10, 2025 | 367.50 | 371.00 | 357.50 | 362.00 | 362.00 | -1.50% | 818,891 |
| Nov 7, 2025 | 380.00 | 381.00 | 365.00 | 367.50 | 367.50 | -4.42% | 1,313,174 |
| Nov 6, 2025 | 385.00 | 389.50 | 379.50 | 384.50 | 384.50 | 0.39% | 919,957 |
| Nov 5, 2025 | 370.00 | 385.00 | 361.00 | 383.00 | 383.00 | 1.59% | 1,210,376 |
| Nov 4, 2025 | 383.00 | 387.00 | 374.50 | 377.00 | 377.00 | -1.18% | 721,490 |
| Nov 3, 2025 | 383.50 | 387.00 | 375.00 | 381.50 | 381.50 | - | 667,820 |
| Oct 31, 2025 | 368.50 | 393.00 | 365.00 | 381.50 | 381.50 | 3.53% | 1,415,885 |
| Oct 30, 2025 | 375.50 | 378.00 | 366.50 | 368.50 | 368.50 | -1.73% | 749,541 |
| Oct 29, 2025 | 369.50 | 380.00 | 369.50 | 375.00 | 375.00 | 3.02% | 1,226,236 |
| Oct 28, 2025 | 363.00 | 368.00 | 359.00 | 364.00 | 364.00 | 1.25% | 739,070 |
| Oct 27, 2025 | 362.50 | 364.50 | 359.00 | 359.50 | 359.50 | 0.42% | 473,310 |
| Oct 23, 2025 | 357.50 | 362.50 | 357.00 | 358.00 | 358.00 | - | 444,056 |
| Oct 22, 2025 | 355.00 | 363.00 | 350.00 | 358.00 | 358.00 | 1.56% | 942,200 |
| Oct 21, 2025 | 363.00 | 365.00 | 349.50 | 352.50 | 352.50 | -2.08% | 2,204,354 |
| Oct 20, 2025 | 365.50 | 368.00 | 356.00 | 360.00 | 360.00 | -0.55% | 1,074,116 |
| Oct 17, 2025 | 374.00 | 375.00 | 361.50 | 362.00 | 362.00 | -3.47% | 1,486,522 |
| Oct 16, 2025 | 388.50 | 389.00 | 370.00 | 375.00 | 375.00 | -2.98% | 2,182,861 |
| Oct 15, 2025 | 372.50 | 387.00 | 371.00 | 386.50 | 386.50 | 4.32% | 895,176 |
| Oct 14, 2025 | 378.00 | 395.00 | 369.00 | 370.50 | 370.50 | -1.20% | 1,810,436 |
| Oct 13, 2025 | 363.00 | 380.00 | 361.00 | 375.00 | 375.00 | -2.60% | 1,146,082 |
| Oct 9, 2025 | 387.00 | 388.50 | 377.00 | 385.00 | 385.00 | -0.26% | 1,076,622 |
| Oct 8, 2025 | 389.00 | 389.00 | 379.00 | 386.00 | 386.00 | -0.77% | 1,057,097 |
| Oct 7, 2025 | 392.00 | 398.00 | 384.00 | 389.00 | 389.00 | 0.78% | 1,721,769 |
| Oct 3, 2025 | 383.50 | 390.00 | 378.00 | 386.00 | 386.00 | 1.18% | 1,681,780 |
| Oct 2, 2025 | 405.00 | 407.00 | 381.50 | 381.50 | 381.50 | -4.39% | 1,955,610 |
| Oct 1, 2025 | 400.00 | 405.00 | 395.00 | 399.00 | 399.00 | 1.66% | 773,777 |
| Sep 30, 2025 | 393.50 | 407.50 | 392.00 | 392.50 | 392.50 | 1.03% | 1,310,998 |
| Sep 26, 2025 | 400.00 | 406.50 | 382.50 | 388.50 | 388.50 | -3.48% | 1,776,568 |
| Sep 25, 2025 | 390.00 | 413.50 | 387.00 | 402.50 | 402.50 | 3.21% | 2,666,955 |
| Sep 24, 2025 | 392.50 | 407.00 | 382.00 | 390.00 | 390.00 | -2.26% | 2,611,247 |
| Sep 23, 2025 | 380.50 | 407.50 | 380.50 | 399.00 | 399.00 | 5.42% | 2,397,692 |
| Sep 22, 2025 | 383.00 | 393.50 | 375.00 | 378.50 | 378.50 | -0.66% | 1,013,227 |
| Sep 19, 2025 | 374.00 | 386.50 | 365.00 | 381.00 | 381.00 | 2.56% | 1,456,690 |
| Sep 18, 2025 | 381.00 | 383.50 | 367.00 | 371.50 | 371.50 | -2.24% | 1,308,259 |
| Sep 17, 2025 | 388.00 | 390.50 | 378.50 | 380.00 | 380.00 | -2.69% | 1,381,406 |
| Sep 16, 2025 | 401.00 | 401.00 | 384.00 | 390.50 | 390.50 | -0.89% | 1,424,483 |
| Sep 15, 2025 | 415.00 | 415.00 | 393.00 | 394.00 | 394.00 | -4.48% | 1,886,493 |
| Sep 12, 2025 | 410.00 | 435.50 | 408.00 | 412.50 | 412.50 | 1.35% | 3,551,899 |
| Sep 11, 2025 | 411.00 | 417.50 | 400.50 | 407.00 | 407.00 | - | 1,889,622 |
| Sep 10, 2025 | 422.00 | 424.50 | 396.50 | 407.00 | 407.00 | -2.16% | 3,160,895 |
| Sep 9, 2025 | 425.50 | 429.50 | 413.50 | 416.00 | 416.00 | -2.35% | 1,844,177 |
| Sep 8, 2025 | 431.00 | 446.00 | 421.50 | 426.00 | 426.00 | -0.12% | 3,799,782 |
| Sep 5, 2025 | 395.00 | 426.50 | 394.00 | 426.50 | 426.50 | 9.92% | 3,416,251 |
| Sep 4, 2025 | 407.00 | 414.50 | 386.00 | 388.00 | 388.00 | -4.79% | 2,905,816 |
| Sep 3, 2025 | 386.50 | 409.50 | 386.50 | 407.50 | 407.50 | 4.89% | 2,890,230 |
| Sep 2, 2025 | 393.50 | 401.00 | 375.00 | 388.50 | 388.50 | -0.77% | 3,054,204 |
| Sep 1, 2025 | 382.50 | 404.50 | 377.00 | 391.50 | 391.50 | 2.49% | 4,338,072 |
| Aug 29, 2025 | 392.00 | 409.00 | 379.50 | 382.00 | 382.00 | -1.29% | 4,538,383 |
| Aug 28, 2025 | 381.00 | 397.00 | 374.00 | 387.00 | 387.00 | 3.20% | 5,334,009 |
| Aug 27, 2025 | 358.50 | 375.00 | 344.00 | 375.00 | 375.00 | 9.97% | 2,893,120 |
| Aug 26, 2025 | 330.00 | 341.00 | 322.50 | 341.00 | 341.00 | 3.33% | 1,749,357 |
| Aug 25, 2025 | 335.00 | 339.00 | 327.00 | 330.00 | 330.00 | 2.17% | 2,409,298 |
| Aug 22, 2025 | 321.00 | 336.00 | 316.00 | 323.00 | 323.00 | 0.62% | 2,465,726 |
| Aug 21, 2025 | 333.00 | 340.50 | 320.50 | 321.00 | 321.00 | -2.28% | 3,557,732 |
| Aug 20, 2025 | 319.50 | 339.50 | 315.00 | 328.50 | 328.50 | 0.31% | 4,412,463 |
| Aug 19, 2025 | 328.50 | 334.50 | 316.50 | 327.50 | 327.50 | -0.76% | 3,429,824 |
| Aug 18, 2025 | 313.50 | 331.50 | 299.00 | 330.00 | 330.00 | 8.37% | 7,775,783 |
| Aug 15, 2025 | 277.00 | 304.50 | 276.00 | 304.50 | 304.50 | 9.93% | 7,710,572 |
| Aug 14, 2025 | 265.00 | 277.00 | 265.00 | 277.00 | 277.00 | 9.92% | 1,912,811 |
| Aug 13, 2025 | 268.00 | 272.00 | 250.00 | 252.00 | 252.00 | -3.82% | 2,275,944 |
| Aug 12, 2025 | 270.00 | 270.00 | 261.00 | 262.00 | 262.00 | -2.24% | 1,090,170 |
| Aug 11, 2025 | 271.00 | 271.00 | 260.50 | 268.00 | 268.00 | -0.37% | 1,256,439 |
| Aug 8, 2025 | 266.50 | 271.50 | 263.00 | 269.00 | 269.00 | 0.37% | 2,117,264 |
| Aug 7, 2025 | 252.50 | 268.00 | 252.50 | 268.00 | 268.00 | 5.93% | 4,471,246 |
| Aug 6, 2025 | 251.00 | 257.00 | 251.00 | 253.00 | 253.00 | 0.80% | 963,020 |
| Aug 5, 2025 | 247.50 | 252.50 | 247.50 | 251.00 | 251.00 | 2.03% | 643,324 |
| Aug 4, 2025 | 251.00 | 252.00 | 243.50 | 246.00 | 246.00 | -2.57% | 865,041 |
| Aug 1, 2025 | 251.50 | 260.00 | 251.50 | 252.50 | 252.50 | -1.37% | 1,545,852 |
| Jul 31, 2025 | 251.50 | 259.00 | 250.00 | 256.00 | 256.00 | 1.79% | 1,781,083 |
| Jul 30, 2025 | 247.00 | 257.50 | 241.50 | 251.50 | 251.50 | 2.44% | 1,741,224 |
| Jul 29, 2025 | 252.00 | 253.50 | 241.00 | 245.50 | 245.50 | -1.41% | 1,205,436 |
| Jul 28, 2025 | 248.00 | 255.00 | 247.00 | 249.00 | 249.00 | 1.84% | 1,550,970 |
| Jul 25, 2025 | 247.00 | 248.00 | 244.00 | 244.50 | 244.50 | -1.01% | 473,595 |
| Jul 24, 2025 | 255.00 | 256.00 | 243.50 | 247.00 | 247.00 | -1.59% | 1,440,274 |
| Jul 23, 2025 | 247.50 | 253.00 | 245.00 | 251.00 | 251.00 | 3.29% | 1,422,526 |
| Jul 22, 2025 | 245.50 | 257.50 | 242.00 | 243.00 | 243.00 | -0.82% | 1,993,186 |
| Jul 21, 2025 | 248.00 | 248.00 | 243.00 | 245.00 | 245.00 | - | 973,863 |
| Jul 18, 2025 | 257.00 | 258.50 | 241.00 | 245.00 | 245.00 | -3.35% | 4,280,483 |
| Jul 17, 2025 | 247.00 | 263.00 | 246.00 | 253.50 | 253.50 | 3.47% | 3,465,397 |
| Jul 16, 2025 | 244.50 | 252.00 | 244.00 | 245.00 | 245.00 | 1.45% | 1,727,249 |
| Jul 15, 2025 | 244.50 | 249.50 | 239.00 | 241.50 | 241.50 | -0.62% | 1,208,666 |