Digital China Holdings Limited (TPE:910861)
Taiwan
· Delayed Price · Currency is TWD 5.04
-0.10 (-1.95%)
Mar 9, 2026, 1:26 PM CST
Digital China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.15 | 5.15 | 5.04 | 5.04 | 5.04 | -1.95% | 719,000 |
| Mar 6, 2026 | 5.09 | 5.15 | 5.09 | 5.14 | 5.14 | 0.98% | 722,046 |
| Mar 5, 2026 | 5.01 | 5.11 | 5.01 | 5.09 | 5.09 | 0.20% | 763,000 |
| Mar 4, 2026 | 5.10 | 5.10 | 4.96 | 5.08 | 5.08 | -0.78% | 763,600 |
| Mar 3, 2026 | 5.17 | 5.17 | 4.94 | 5.12 | 5.12 | -1.54% | 766,100 |
| Mar 2, 2026 | 5.22 | 5.23 | 5.19 | 5.20 | 5.20 | -0.38% | 17,000 |
| Feb 26, 2026 | 5.17 | 5.24 | 5.15 | 5.22 | 5.22 | -0.38% | 71,308 |
| Feb 25, 2026 | 5.30 | 5.30 | 5.22 | 5.24 | 5.24 | -1.50% | 56,208 |
| Feb 24, 2026 | 5.42 | 5.42 | 5.27 | 5.32 | 5.32 | -1.85% | 105,000 |
| Feb 23, 2026 | 5.45 | 5.46 | 5.42 | 5.42 | 5.42 | 0.93% | 6,000 |
| Feb 11, 2026 | 5.40 | 5.40 | 5.35 | 5.37 | 5.37 | -1.10% | 59,000 |
| Feb 10, 2026 | 5.36 | 5.48 | 5.36 | 5.43 | 5.43 | 1.12% | 45,001 |
| Feb 9, 2026 | 5.45 | 5.50 | 5.37 | 5.37 | 5.37 | -1.47% | 49,000 |
| Feb 6, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | -0.18% | 39,000 |
| Feb 5, 2026 | 5.46 | 5.53 | 5.42 | 5.46 | 5.46 | -0.55% | 62,000 |
| Feb 4, 2026 | 5.65 | 5.65 | 5.47 | 5.49 | 5.49 | -2.14% | 153,000 |
| Feb 3, 2026 | 5.86 | 5.89 | 5.60 | 5.61 | 5.61 | -7.27% | 271,466 |
| Feb 2, 2026 | 5.45 | 6.05 | 5.45 | 6.05 | 6.05 | 10.00% | 426,297 |
| Jan 30, 2026 | 5.60 | 5.60 | 5.48 | 5.50 | 5.50 | -1.61% | 123,332 |
| Jan 29, 2026 | 5.59 | 5.61 | 5.56 | 5.59 | 5.59 | -2.10% | 91,999 |
| Jan 28, 2026 | 5.57 | 5.71 | 5.57 | 5.71 | 5.71 | 2.51% | 55,000 |
| Jan 27, 2026 | 5.56 | 5.62 | 5.56 | 5.57 | 5.57 | -1.59% | 15,000 |
| Jan 26, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 4,000 |
| Jan 23, 2026 | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | - | 5,507 |
| Jan 22, 2026 | 5.58 | 5.70 | 5.58 | 5.66 | 5.66 | 1.80% | 46,000 |
| Jan 21, 2026 | 5.50 | 5.57 | 5.50 | 5.56 | 5.56 | -0.18% | 13,000 |
| Jan 20, 2026 | 5.44 | 5.64 | 5.44 | 5.57 | 5.57 | -2.11% | 76,500 |
| Jan 19, 2026 | 5.60 | 5.69 | 5.50 | 5.69 | 5.69 | - | 68,150 |
| Jan 16, 2026 | 5.65 | 5.76 | 5.65 | 5.69 | 5.69 | -0.18% | 56,001 |
| Jan 15, 2026 | 5.75 | 5.90 | 5.65 | 5.70 | 5.70 | - | 153,096 |
| Jan 14, 2026 | 5.61 | 5.80 | 5.61 | 5.70 | 5.70 | 1.79% | 102,029 |
| Jan 13, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 82,150 |
| Jan 12, 2026 | 5.44 | 5.50 | 5.43 | 5.50 | 5.50 | 1.10% | 94,000 |
| Jan 9, 2026 | 5.40 | 5.58 | 5.40 | 5.44 | 5.44 | 1.87% | 173,705 |
| Jan 8, 2026 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 1.33% | 17,000 |
| Jan 7, 2026 | 5.33 | 5.35 | 5.24 | 5.27 | 5.27 | -0.57% | 39,353 |
| Jan 6, 2026 | 5.29 | 5.31 | 5.26 | 5.30 | 5.30 | 0.76% | 21,121 |
| Jan 5, 2026 | 5.29 | 5.29 | 5.16 | 5.26 | 5.26 | 0.57% | 42,000 |
| Jan 2, 2026 | 5.27 | 5.31 | 5.15 | 5.23 | 5.23 | - | 30,001 |
| Dec 31, 2025 | 5.20 | 5.24 | 5.16 | 5.23 | 5.23 | - | 24,000 |
| Dec 30, 2025 | 5.12 | 5.23 | 5.12 | 5.23 | 5.23 | 0.58% | 16,129 |
| Dec 29, 2025 | 5.25 | 5.26 | 5.20 | 5.20 | 5.20 | -1.70% | 37,001 |
| Dec 26, 2025 | 5.29 | 5.30 | 5.22 | 5.29 | 5.29 | 0.19% | 21,000 |
| Dec 24, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 1,000 |
| Dec 23, 2025 | 5.32 | 5.36 | 5.27 | 5.28 | 5.28 | -0.94% | 43,000 |
| Dec 22, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 1,033 |
| Dec 19, 2025 | 5.38 | 5.38 | 5.32 | 5.33 | 5.33 | 0.19% | 14,534 |
| Dec 18, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.38% | 1,106 |
| Dec 17, 2025 | 5.34 | 5.35 | 5.30 | 5.30 | 5.30 | -1.30% | 66,006 |
| Dec 16, 2025 | 5.45 | 5.49 | 5.34 | 5.37 | 5.37 | -1.47% | 66,103 |
| Dec 15, 2025 | 5.40 | 5.47 | 5.40 | 5.45 | 5.45 | 0.93% | 7,001 |
| Dec 12, 2025 | 5.42 | 5.43 | 5.40 | 5.40 | 5.40 | -0.37% | 24,156 |
| Dec 11, 2025 | 5.40 | 5.44 | 5.40 | 5.42 | 5.42 | 0.56% | 11,051 |
| Dec 10, 2025 | 5.50 | 5.50 | 5.39 | 5.39 | 5.39 | -1.10% | 24,002 |
| Dec 9, 2025 | 5.49 | 5.49 | 5.42 | 5.45 | 5.45 | -1.45% | 63,000 |
| Dec 8, 2025 | 5.46 | 5.53 | 5.46 | 5.53 | 5.53 | - | 35,000 |
| Dec 5, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.18% | 54,002 |
| Dec 4, 2025 | 5.50 | 5.59 | 5.49 | 5.54 | 5.54 | -0.89% | 62,303 |
| Dec 3, 2025 | 5.62 | 5.62 | 5.59 | 5.59 | 5.59 | -1.76% | 66,002 |
| Dec 2, 2025 | 5.60 | 5.69 | 5.59 | 5.69 | 5.69 | -0.52% | 11,140 |
| Nov 28, 2025 | 5.68 | 5.72 | 5.68 | 5.72 | 5.72 | -0.69% | 28,070 |
| Nov 27, 2025 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 2.13% | 20,000 |
| Nov 26, 2025 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | -0.53% | 7,250 |
| Nov 25, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 4,000 |
| Nov 24, 2025 | 5.55 | 5.67 | 5.55 | 5.67 | 5.67 | 2.16% | 5,000 |
| Nov 21, 2025 | 5.68 | 5.68 | 5.55 | 5.55 | 5.55 | -3.48% | 55,050 |
| Nov 20, 2025 | 5.81 | 5.81 | 5.74 | 5.75 | 5.75 | -1.03% | 8,000 |
| Nov 19, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% | 2,300 |
| Nov 18, 2025 | 5.84 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 6,250 |
| Nov 14, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 7,793 |
| Nov 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 1,000 |
| Nov 12, 2025 | 6.17 | 6.17 | 5.82 | 5.95 | 5.95 | 1.54% | 27,000 |
| Nov 11, 2025 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | -0.68% | 12,300 |
| Nov 10, 2025 | 5.77 | 5.90 | 5.77 | 5.90 | 5.90 | 0.51% | 10,000 |
| Nov 7, 2025 | 5.81 | 5.88 | 5.81 | 5.87 | 5.87 | 1.03% | 5,000 |
| Nov 6, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 1,003 |
| Nov 5, 2025 | 5.81 | 5.81 | 5.77 | 5.81 | 5.81 | -0.85% | 10,333 |
| Nov 4, 2025 | 5.88 | 5.99 | 5.86 | 5.86 | 5.86 | -0.34% | 16,002 |
| Nov 3, 2025 | 6.00 | 6.00 | 5.71 | 5.88 | 5.88 | -2.81% | 50,325 |
| Oct 31, 2025 | 6.16 | 6.16 | 6.05 | 6.05 | 6.05 | -0.66% | 21,053 |
| Oct 30, 2025 | 5.80 | 6.33 | 5.80 | 6.09 | 6.09 | 5.55% | 199,402 |
| Oct 29, 2025 | 5.80 | 5.83 | 5.70 | 5.77 | 5.77 | 0.35% | 21,000 |
| Oct 28, 2025 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 0.17% | 9,000 |
| Oct 27, 2025 | 5.68 | 5.74 | 5.68 | 5.74 | 5.74 | 1.06% | 30,000 |
| Oct 23, 2025 | 5.69 | 5.70 | 5.65 | 5.68 | 5.68 | -0.18% | 29,386 |
| Oct 22, 2025 | 5.71 | 5.71 | 5.66 | 5.69 | 5.69 | -1.39% | 30,200 |
| Oct 21, 2025 | 5.72 | 5.78 | 5.72 | 5.77 | 5.77 | 0.70% | 29,015 |
| Oct 20, 2025 | 5.74 | 5.75 | 5.72 | 5.73 | 5.73 | -1.04% | 52,100 |
| Oct 17, 2025 | 5.85 | 5.87 | 5.72 | 5.79 | 5.79 | -1.70% | 228,000 |
| Oct 16, 2025 | 5.93 | 5.99 | 5.89 | 5.89 | 5.89 | -2.16% | 89,000 |
| Oct 15, 2025 | 5.89 | 6.02 | 5.87 | 6.02 | 6.02 | 0.67% | 35,100 |
| Oct 14, 2025 | 6.06 | 6.06 | 5.95 | 5.98 | 5.98 | -1.81% | 28,100 |
| Oct 13, 2025 | 6.05 | 6.09 | 5.99 | 6.09 | 6.09 | 0.50% | 13,002 |
| Oct 9, 2025 | 6.02 | 6.06 | 6.02 | 6.06 | 6.06 | 0.83% | 15,001 |
| Oct 8, 2025 | 6.07 | 6.07 | 5.96 | 6.01 | 6.01 | -3.06% | 128,307 |
| Oct 3, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 1.14% | 11,000 |
| Oct 2, 2025 | 6.20 | 6.20 | 6.13 | 6.13 | 6.13 | 0.16% | 14,006 |
| Sep 30, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.13% | 5,000 |
| Sep 26, 2025 | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | -1.75% | 4,000 |
| Sep 25, 2025 | 6.28 | 6.30 | 6.28 | 6.30 | 6.30 | 1.61% | 6,043 |