Daxin Materials Corporation (TPE:5234)
Taiwan
· Delayed Price · Currency is TWD 461.50
+33.50 (7.83%)
Apr 29, 2026, 1:30 PM CST
Daxin Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 424.50 | 424.50 | 414.00 | 415.00 | - | -1.31% | 251,215 |
| Apr 27, 2026 | 435.00 | 438.00 | 412.00 | 420.50 | 420.50 | -0.83% | 580,978 |
| Apr 24, 2026 | 449.00 | 458.50 | 422.00 | 424.00 | 424.00 | -4.72% | 1,211,891 |
| Apr 23, 2026 | 455.50 | 467.00 | 434.00 | 445.00 | 445.00 | -1.77% | 1,373,879 |
| Apr 22, 2026 | 466.00 | 499.50 | 451.00 | 453.00 | 453.00 | -1.95% | 1,744,877 |
| Apr 21, 2026 | 456.50 | 462.50 | 450.00 | 462.00 | 462.00 | 1.20% | 664,157 |
| Apr 20, 2026 | 450.00 | 462.00 | 449.00 | 456.50 | 456.50 | 3.05% | 960,053 |
| Apr 17, 2026 | 425.00 | 451.50 | 421.00 | 443.00 | 443.00 | 3.14% | 1,248,445 |
| Apr 16, 2026 | 420.00 | 430.00 | 412.00 | 429.50 | 429.50 | 2.26% | 1,268,532 |
| Apr 15, 2026 | 410.00 | 426.50 | 407.00 | 420.00 | 420.00 | 4.35% | 1,598,451 |
| Apr 14, 2026 | 406.00 | 407.00 | 397.50 | 402.50 | 402.50 | 0.63% | 758,230 |
| Apr 13, 2026 | 393.50 | 404.00 | 387.00 | 400.00 | 400.00 | 0.88% | 805,390 |
| Apr 10, 2026 | 406.50 | 411.00 | 391.00 | 396.50 | 396.50 | -1.12% | 980,168 |
| Apr 9, 2026 | 395.00 | 417.00 | 395.00 | 401.00 | 401.00 | 2.30% | 1,794,211 |
| Apr 8, 2026 | 370.00 | 392.00 | 369.50 | 392.00 | 392.00 | 9.96% | 1,422,580 |
| Apr 7, 2026 | 368.00 | 374.50 | 356.50 | 356.50 | 356.50 | -0.14% | 688,880 |
| Apr 2, 2026 | 363.00 | 372.50 | 355.00 | 357.00 | 357.00 | -1.11% | 1,444,956 |
| Apr 1, 2026 | 341.00 | 363.00 | 340.00 | 361.00 | 361.00 | 9.39% | 1,166,519 |
| Mar 31, 2026 | 341.50 | 345.00 | 328.00 | 330.00 | 330.00 | -3.37% | 751,985 |
| Mar 30, 2026 | 348.00 | 349.00 | 334.50 | 341.50 | 341.50 | -4.21% | 734,498 |
| Mar 27, 2026 | 350.50 | 356.50 | 346.00 | 356.50 | 356.50 | -0.42% | 688,233 |
| Mar 26, 2026 | 372.00 | 379.00 | 358.00 | 358.00 | 358.00 | -2.45% | 633,548 |
| Mar 25, 2026 | 369.00 | 378.00 | 364.50 | 367.00 | 367.00 | 3.09% | 658,237 |
| Mar 24, 2026 | 362.00 | 368.00 | 351.00 | 356.00 | 356.00 | 0.14% | 678,883 |
| Mar 23, 2026 | 370.00 | 374.00 | 354.00 | 355.50 | 355.50 | -6.08% | 850,050 |
| Mar 20, 2026 | 387.50 | 392.00 | 375.50 | 378.50 | 378.50 | -3.44% | 2,378,278 |
| Mar 19, 2026 | 399.50 | 406.00 | 391.00 | 392.00 | 385.50 | -1.75% | 1,005,905 |
| Mar 18, 2026 | 410.50 | 411.00 | 398.00 | 399.00 | 392.38 | -0.62% | 663,127 |
| Mar 17, 2026 | 404.00 | 417.00 | 397.00 | 401.50 | 394.84 | 0.50% | 1,365,355 |
| Mar 16, 2026 | 398.50 | 410.50 | 394.00 | 399.50 | 392.88 | 1.27% | 1,555,208 |
| Mar 13, 2026 | 400.00 | 404.00 | 392.50 | 394.50 | 387.96 | -1.87% | 1,147,286 |
| Mar 12, 2026 | 383.00 | 402.00 | 380.00 | 402.00 | 395.33 | 4.96% | 1,660,337 |
| Mar 11, 2026 | 378.50 | 389.50 | 375.50 | 383.00 | 376.65 | 3.23% | 783,095 |
| Mar 10, 2026 | 367.00 | 377.00 | 360.50 | 371.00 | 364.85 | 5.10% | 1,319,142 |
| Mar 9, 2026 | 356.50 | 364.50 | 353.00 | 353.00 | 347.15 | -9.95% | 1,479,063 |
| Mar 6, 2026 | 399.50 | 407.50 | 390.00 | 392.00 | 385.50 | -2.12% | 1,108,966 |
| Mar 5, 2026 | 402.00 | 410.50 | 389.50 | 400.50 | 393.86 | 4.84% | 1,614,748 |
| Mar 4, 2026 | 390.00 | 396.50 | 371.50 | 382.00 | 375.67 | -1.55% | 2,349,672 |
| Mar 3, 2026 | 397.00 | 419.00 | 386.50 | 388.00 | 381.57 | -0.89% | 3,314,338 |
| Mar 2, 2026 | 392.50 | 405.50 | 385.00 | 391.50 | 385.01 | -7.77% | 2,954,224 |
| Feb 26, 2026 | 445.00 | 448.00 | 405.00 | 424.50 | 417.46 | -5.67% | 3,990,772 |
| Feb 25, 2026 | 441.50 | 457.00 | 437.00 | 450.00 | 442.54 | 2.04% | 2,337,485 |
| Feb 24, 2026 | 405.50 | 443.50 | 405.50 | 441.00 | 433.69 | 7.69% | 2,437,712 |
| Feb 23, 2026 | 398.00 | 417.00 | 391.50 | 409.50 | 402.71 | 5.41% | 2,411,666 |
| Feb 11, 2026 | 381.00 | 396.00 | 381.00 | 388.50 | 382.06 | 1.97% | 2,154,949 |
| Feb 10, 2026 | 358.00 | 386.00 | 358.00 | 381.00 | 374.68 | 6.28% | 3,501,790 |
| Feb 9, 2026 | 356.50 | 362.50 | 348.50 | 358.50 | 352.56 | 2.87% | 1,043,561 |
| Feb 6, 2026 | 349.00 | 350.00 | 325.00 | 348.50 | 342.72 | -0.57% | 1,179,198 |
| Feb 5, 2026 | 344.00 | 368.50 | 344.00 | 350.50 | 344.69 | 0.29% | 1,859,998 |
| Feb 4, 2026 | 343.50 | 352.50 | 338.00 | 349.50 | 343.70 | 2.19% | 1,045,675 |
| Feb 3, 2026 | 334.00 | 344.00 | 328.00 | 342.00 | 336.33 | 3.79% | 941,959 |
| Feb 2, 2026 | 328.00 | 336.50 | 322.00 | 329.50 | 324.04 | - | 554,628 |
| Jan 30, 2026 | 336.50 | 336.50 | 326.50 | 329.50 | 324.04 | -1.79% | 645,254 |
| Jan 29, 2026 | 335.00 | 342.50 | 329.50 | 335.50 | 329.94 | 0.45% | 1,102,867 |
| Jan 28, 2026 | 331.00 | 338.00 | 330.00 | 334.00 | 328.46 | 1.06% | 917,458 |
| Jan 27, 2026 | 329.50 | 339.00 | 324.00 | 330.50 | 325.02 | 0.61% | 1,217,234 |
| Jan 26, 2026 | 341.00 | 343.50 | 324.50 | 328.50 | 323.05 | -2.23% | 1,541,098 |
| Jan 23, 2026 | 339.00 | 347.50 | 334.50 | 336.00 | 330.43 | -0.15% | 1,143,060 |
| Jan 22, 2026 | 349.00 | 351.50 | 334.00 | 336.50 | 330.92 | -2.46% | 1,360,969 |
| Jan 21, 2026 | 350.50 | 355.00 | 344.50 | 345.00 | 339.28 | -2.54% | 712,863 |
| Jan 20, 2026 | 351.50 | 355.50 | 349.00 | 354.00 | 348.13 | 1.00% | 472,823 |
| Jan 19, 2026 | 355.50 | 364.00 | 348.00 | 350.50 | 344.69 | -1.41% | 1,230,999 |
| Jan 16, 2026 | 370.50 | 372.00 | 355.00 | 355.50 | 349.61 | -2.60% | 1,357,139 |
| Jan 15, 2026 | 365.50 | 366.00 | 359.00 | 365.00 | 358.95 | - | 558,482 |
| Jan 14, 2026 | 369.00 | 370.00 | 360.00 | 365.00 | 358.95 | -1.08% | 911,657 |
| Jan 13, 2026 | 357.50 | 373.00 | 352.00 | 369.00 | 362.88 | 3.65% | 1,701,356 |
| Jan 12, 2026 | 366.00 | 369.50 | 355.50 | 356.00 | 350.10 | -2.47% | 1,582,026 |
| Jan 9, 2026 | 370.50 | 378.00 | 362.00 | 365.00 | 358.95 | -1.22% | 1,291,137 |
| Jan 8, 2026 | 362.50 | 385.50 | 360.50 | 369.50 | 363.37 | 2.21% | 2,350,075 |
| Jan 7, 2026 | 370.00 | 374.50 | 360.50 | 361.50 | 355.51 | -2.03% | 1,496,667 |
| Jan 6, 2026 | 390.00 | 392.00 | 365.50 | 369.00 | 362.88 | -4.28% | 3,055,085 |
| Jan 5, 2026 | 401.50 | 410.00 | 382.50 | 385.50 | 379.11 | 1.05% | 5,339,546 |
| Jan 2, 2026 | 351.50 | 381.50 | 351.50 | 381.50 | 375.17 | 9.94% | 1,980,054 |
| Dec 31, 2025 | 338.50 | 353.50 | 338.00 | 347.00 | 341.25 | 3.89% | 1,267,638 |
| Dec 30, 2025 | 339.00 | 339.00 | 331.00 | 334.00 | 328.46 | -1.18% | 387,737 |
| Dec 29, 2025 | 338.50 | 345.00 | 335.00 | 338.00 | 332.40 | 0.30% | 391,325 |
| Dec 26, 2025 | 342.50 | 344.50 | 334.50 | 337.00 | 331.41 | -0.88% | 257,172 |
| Dec 24, 2025 | 350.00 | 351.00 | 337.00 | 340.00 | 334.36 | -1.45% | 531,462 |
| Dec 23, 2025 | 347.00 | 350.00 | 342.00 | 345.00 | 339.28 | 1.17% | 472,070 |
| Dec 22, 2025 | 346.00 | 351.00 | 339.50 | 341.00 | 335.35 | 0.44% | 957,972 |
| Dec 19, 2025 | 320.00 | 342.00 | 320.00 | 339.50 | 333.87 | 7.44% | 1,017,339 |
| Dec 18, 2025 | 317.00 | 323.50 | 314.00 | 316.00 | 310.76 | -0.78% | 529,925 |
| Dec 17, 2025 | 328.00 | 330.00 | 318.00 | 318.50 | 313.22 | -2.30% | 755,573 |
| Dec 16, 2025 | 336.00 | 339.50 | 326.00 | 326.00 | 320.59 | -3.98% | 626,865 |
| Dec 15, 2025 | 339.00 | 343.00 | 333.50 | 339.50 | 333.87 | -1.59% | 926,109 |
| Dec 12, 2025 | 332.00 | 355.00 | 332.00 | 345.00 | 339.28 | 5.83% | 1,467,541 |
| Dec 11, 2025 | 330.50 | 335.50 | 325.50 | 326.00 | 320.59 | 0.31% | 795,356 |
| Dec 10, 2025 | 328.00 | 332.00 | 325.00 | 325.00 | 319.61 | -0.76% | 290,989 |
| Dec 9, 2025 | 326.00 | 330.50 | 322.50 | 327.50 | 322.07 | 0.77% | 378,758 |
| Dec 8, 2025 | 329.00 | 329.50 | 322.00 | 325.00 | 319.61 | -1.66% | 507,166 |
| Dec 5, 2025 | 329.00 | 334.00 | 327.00 | 330.50 | 325.02 | - | 438,554 |
| Dec 4, 2025 | 334.50 | 337.50 | 330.00 | 330.50 | 325.02 | -0.90% | 360,066 |
| Dec 3, 2025 | 337.50 | 342.50 | 333.50 | 333.50 | 327.97 | -0.15% | 341,245 |
| Dec 2, 2025 | 335.00 | 344.00 | 330.50 | 334.00 | 328.46 | 1.67% | 591,097 |
| Dec 1, 2025 | 337.00 | 342.50 | 328.00 | 328.50 | 323.05 | -2.52% | 536,182 |
| Nov 28, 2025 | 345.00 | 352.00 | 336.50 | 337.00 | 331.41 | -1.32% | 730,739 |
| Nov 27, 2025 | 335.00 | 346.50 | 335.00 | 341.50 | 335.84 | 1.94% | 484,715 |
| Nov 26, 2025 | 320.00 | 340.50 | 320.00 | 335.00 | 329.45 | 5.35% | 777,789 |
| Nov 25, 2025 | 316.50 | 319.00 | 316.00 | 318.00 | 312.73 | 1.60% | 272,722 |
| Nov 24, 2025 | 313.50 | 315.00 | 308.00 | 313.00 | 307.81 | 0.64% | 375,397 |