Digital China Holdings Limited (TPE:910861)
Taiwan
· Delayed Price · Currency is TWD 5.53
-0.01 (-0.18%)
At close: Dec 5, 2025
Digital China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 6.17 | 6.21 | 6.12 | 6.20 | 6.20 | - | 17,000 |
| Sep 23, 2025 | 6.30 | 6.36 | 6.20 | 6.20 | 6.20 | -1.12% | 255,082 |
| Sep 22, 2025 | 6.31 | 6.31 | 6.27 | 6.27 | 6.27 | -1.10% | 5,302 |
| Sep 19, 2025 | 6.33 | 6.39 | 6.33 | 6.34 | 6.34 | 0.16% | 45,006 |
| Sep 18, 2025 | 6.23 | 6.33 | 6.22 | 6.33 | 6.33 | 3.60% | 67,001 |
| Sep 17, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.65% | 1,373 |
| Sep 16, 2025 | 6.16 | 6.16 | 6.15 | 6.15 | 6.15 | -1.13% | 6,809 |
| Sep 15, 2025 | 6.22 | 6.22 | 6.21 | 6.22 | 6.22 | - | 13,000 |
| Sep 12, 2025 | 6.22 | 6.37 | 6.22 | 6.22 | 6.22 | 0.48% | 59,204 |
| Sep 11, 2025 | 5.90 | 6.38 | 5.90 | 6.19 | 6.19 | 5.63% | 97,040 |
| Sep 10, 2025 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | -0.17% | 9,040 |
| Sep 9, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.34% | 4,026 |
| Sep 8, 2025 | 5.96 | 5.96 | 5.85 | 5.85 | 5.85 | -1.02% | 2,004 |
| Sep 5, 2025 | 5.87 | 5.91 | 5.87 | 5.91 | 5.91 | 0.85% | 86,005 |
| Sep 4, 2025 | 5.98 | 5.98 | 5.86 | 5.86 | 5.86 | -2.17% | 111,502 |
| Sep 3, 2025 | 6.00 | 6.03 | 5.99 | 5.99 | 5.99 | -1.48% | 27,139 |
| Sep 2, 2025 | 6.20 | 6.26 | 6.08 | 6.08 | 6.08 | -3.03% | 34,480 |
| Sep 1, 2025 | 6.30 | 6.40 | 6.27 | 6.27 | 6.27 | -0.63% | 14,341 |
| Aug 29, 2025 | 6.37 | 6.37 | 6.28 | 6.31 | 6.31 | 0.16% | 21,102 |
| Aug 28, 2025 | 6.31 | 6.31 | 6.17 | 6.30 | 6.30 | 0.96% | 18,401 |
| Aug 27, 2025 | 6.14 | 6.27 | 6.14 | 6.24 | 6.24 | 1.63% | 43,001 |
| Aug 26, 2025 | 6.02 | 6.16 | 6.02 | 6.14 | 6.14 | 0.49% | 47,004 |
| Aug 25, 2025 | 6.00 | 6.18 | 6.00 | 6.11 | 6.11 | 3.56% | 74,134 |
| Aug 22, 2025 | 5.92 | 5.96 | 5.90 | 5.90 | 5.90 | 1.03% | 4,093 |
| Aug 21, 2025 | 5.98 | 5.98 | 5.84 | 5.84 | 5.84 | 0.52% | 20,000 |
| Aug 20, 2025 | 5.91 | 5.94 | 5.81 | 5.81 | 5.81 | -0.17% | 7,033 |
| Aug 19, 2025 | 5.99 | 6.06 | 5.82 | 5.82 | 5.82 | -2.02% | 46,003 |
| Aug 18, 2025 | 5.79 | 5.96 | 5.79 | 5.94 | 5.94 | 2.59% | 36,000 |
| Aug 15, 2025 | 5.76 | 5.79 | 5.76 | 5.79 | 5.79 | -0.17% | 15,000 |
| Aug 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 11,000 |
| Aug 13, 2025 | 5.75 | 5.81 | 5.64 | 5.80 | 5.80 | -0.17% | 32,036 |
| Aug 11, 2025 | 5.82 | 5.82 | 5.78 | 5.81 | 5.81 | -1.69% | 19,001 |
| Aug 8, 2025 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | 1.20% | 2,382 |
| Aug 7, 2025 | 5.95 | 5.95 | 5.84 | 5.84 | 5.84 | -1.02% | 8,010 |
| Aug 6, 2025 | 5.81 | 5.90 | 5.81 | 5.90 | 5.90 | 1.55% | 19,006 |
| Aug 5, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 1,006 |
| Aug 4, 2025 | 5.98 | 5.98 | 5.80 | 5.81 | 5.81 | 0.35% | 63,002 |
| Aug 1, 2025 | 5.79 | 5.79 | 5.78 | 5.79 | 5.79 | -0.17% | 10,011 |
| Jul 31, 2025 | 5.77 | 5.80 | 5.77 | 5.80 | 5.80 | 1.40% | 5,015 |
| Jul 29, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.04% | 3,002 |
| Jul 25, 2025 | 5.81 | 5.81 | 5.78 | 5.78 | 5.78 | -0.52% | 13,112 |
| Jul 24, 2025 | 5.79 | 5.98 | 5.79 | 5.81 | 5.81 | -1.19% | 10,022 |
| Jul 23, 2025 | 5.78 | 5.88 | 5.78 | 5.88 | 5.88 | 1.55% | 7,022 |
| Jul 22, 2025 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | -0.17% | 6,002 |
| Jul 21, 2025 | 5.86 | 5.92 | 5.80 | 5.80 | 5.80 | -1.19% | 3,010 |
| Jul 18, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.34% | 1,093 |
| Jul 17, 2025 | 5.80 | 5.90 | 5.80 | 5.89 | 5.89 | 0.17% | 16,815 |
| Jul 16, 2025 | 5.82 | 5.89 | 5.80 | 5.88 | 5.88 | 2.26% | 20,035 |
| Jul 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.52% | 5,110 |
| Jul 11, 2025 | 5.69 | 5.78 | 5.67 | 5.78 | 5.78 | 1.94% | 72,000 |
| Jul 10, 2025 | 5.57 | 5.67 | 5.57 | 5.67 | 5.67 | 1.80% | 31,100 |
| Jul 9, 2025 | 5.57 | 5.59 | 5.57 | 5.57 | 5.57 | 0.54% | 4,855 |
| Jul 8, 2025 | 5.50 | 5.55 | 5.48 | 5.54 | 5.54 | -0.18% | 27,550 |
| Jul 7, 2025 | 5.57 | 5.57 | 5.52 | 5.55 | 5.55 | -1.07% | 5,100 |
| Jul 4, 2025 | 5.45 | 5.61 | 5.45 | 5.61 | 5.61 | 0.90% | 24,834 |
| Jul 3, 2025 | 5.70 | 5.70 | 5.51 | 5.56 | 5.56 | -3.81% | 188,501 |