Digital China Holdings Limited (TPE:910861)
Taiwan
· Delayed Price · Currency is TWD 4.030
-0.050 (-1.23%)
Apr 29, 2026, 1:30 PM CST
Digital China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.00 | 4.05 | 3.99 | 4.03 | - | -1.23% | 90,050 |
| Apr 28, 2026 | 4.20 | 4.20 | 3.91 | 4.08 | 4.08 | -3.09% | 693,915 |
| Apr 27, 2026 | 4.20 | 4.22 | 4.17 | 4.21 | 4.21 | -0.94% | 404,004 |
| Apr 24, 2026 | 4.30 | 4.30 | 4.19 | 4.25 | 4.25 | -0.93% | 469,115 |
| Apr 23, 2026 | 4.39 | 4.39 | 4.20 | 4.29 | 4.29 | -2.50% | 431,011 |
| Apr 22, 2026 | 4.36 | 4.44 | 4.36 | 4.40 | 4.40 | 0.69% | 448,001 |
| Apr 21, 2026 | 4.35 | 4.40 | 4.35 | 4.37 | 4.37 | 0.46% | 403,089 |
| Apr 20, 2026 | 4.31 | 4.37 | 4.29 | 4.35 | 4.35 | - | 27,250 |
| Apr 17, 2026 | 4.28 | 4.36 | 4.28 | 4.35 | 4.35 | 0.23% | 497,002 |
| Apr 16, 2026 | 4.39 | 4.40 | 4.29 | 4.34 | 4.34 | 0.93% | 66,800 |
| Apr 15, 2026 | 4.24 | 4.30 | 4.22 | 4.30 | 4.30 | 0.94% | 443,006 |
| Apr 14, 2026 | 4.26 | 4.28 | 4.23 | 4.26 | 4.26 | -0.70% | 51,004 |
| Apr 13, 2026 | 4.30 | 4.31 | 4.21 | 4.29 | 4.29 | -1.61% | 438,256 |
| Apr 10, 2026 | 4.33 | 4.36 | 4.33 | 4.36 | 4.36 | 0.69% | 7,000 |
| Apr 9, 2026 | 4.40 | 4.40 | 4.31 | 4.33 | 4.33 | -2.48% | 396,019 |
| Apr 8, 2026 | 4.25 | 4.44 | 4.17 | 4.44 | 4.44 | 0.91% | 70,000 |
| Apr 7, 2026 | 4.21 | 4.44 | 4.21 | 4.40 | 4.40 | -0.68% | 408,009 |
| Apr 2, 2026 | 4.43 | 4.44 | 4.36 | 4.43 | 4.43 | - | 394,003 |
| Apr 1, 2026 | 4.39 | 4.44 | 4.39 | 4.43 | 4.43 | 2.07% | 450,819 |
| Mar 31, 2026 | 4.36 | 4.36 | 4.26 | 4.34 | 4.34 | -0.23% | 409,256 |
| Mar 30, 2026 | 4.44 | 4.46 | 4.26 | 4.35 | 4.35 | -4.40% | 540,222 |
| Mar 27, 2026 | 4.59 | 4.59 | 4.48 | 4.55 | 4.55 | 0.22% | 452,710 |
| Mar 26, 2026 | 4.71 | 4.71 | 4.50 | 4.54 | 4.54 | -3.40% | 647,215 |
| Mar 25, 2026 | 4.85 | 4.85 | 4.61 | 4.70 | 4.70 | -1.26% | 479,023 |
| Mar 24, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.21% | 402,002 |
| Mar 23, 2026 | 4.95 | 4.95 | 4.75 | 4.77 | 4.77 | -6.10% | 545,470 |
| Mar 20, 2026 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | -1.74% | 439,000 |
| Mar 19, 2026 | 5.19 | 5.20 | 5.17 | 5.17 | 5.17 | - | 446,000 |
| Mar 18, 2026 | 5.14 | 5.17 | 5.12 | 5.17 | 5.17 | 0.19% | 541,246 |
| Mar 17, 2026 | 5.17 | 5.18 | 5.16 | 5.16 | 5.16 | -0.19% | 60,000 |
| Mar 16, 2026 | 5.15 | 5.17 | 5.12 | 5.17 | 5.17 | - | 419,000 |
| Mar 13, 2026 | 5.03 | 5.17 | 5.03 | 5.17 | 5.17 | - | 70,004 |
| Mar 12, 2026 | 5.10 | 5.17 | 5.10 | 5.17 | 5.17 | 0.39% | 418,002 |
| Mar 11, 2026 | 5.15 | 5.15 | 5.14 | 5.15 | 5.15 | - | 431,003 |
| Mar 10, 2026 | 5.12 | 5.15 | 5.08 | 5.15 | 5.15 | 2.18% | 715,001 |
| 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 |