Dexin Corporation (TPEX:3349)
Taiwan
· Delayed Price · Currency is TWD 26.35
-0.45 (-1.68%)
Apr 29, 2026, 1:30 PM CST
Dexin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.10 | 27.30 | 26.80 | 26.80 | 26.80 | -2.19% | 94,870 |
| Apr 27, 2026 | 26.85 | 28.10 | 26.10 | 27.40 | 27.40 | 0.18% | 282,108 |
| Apr 24, 2026 | 27.65 | 27.65 | 26.50 | 27.35 | 27.35 | -0.73% | 108,133 |
| Apr 23, 2026 | 27.65 | 27.65 | 27.00 | 27.55 | 27.55 | -0.72% | 121,203 |
| Apr 22, 2026 | 27.85 | 27.85 | 27.20 | 27.75 | 27.75 | -0.89% | 103,717 |
| Apr 21, 2026 | 27.60 | 28.00 | 27.50 | 28.00 | 28.00 | -0.53% | 80,785 |
| Apr 20, 2026 | 28.60 | 28.60 | 27.25 | 28.15 | 28.15 | -0.88% | 234,037 |
| Apr 17, 2026 | 27.75 | 28.80 | 27.60 | 28.40 | 28.40 | 2.16% | 298,304 |
| Apr 16, 2026 | 27.35 | 27.95 | 27.30 | 27.80 | 27.80 | 2.02% | 205,508 |
| Apr 15, 2026 | 27.40 | 27.80 | 27.25 | 27.25 | 27.25 | -0.55% | 87,996 |
| Apr 14, 2026 | 27.95 | 28.05 | 27.30 | 27.40 | 27.40 | -2.14% | 157,304 |
| Apr 13, 2026 | 27.50 | 28.00 | 27.05 | 28.00 | 28.00 | 0.36% | 141,156 |
| Apr 10, 2026 | 27.90 | 27.90 | 27.35 | 27.90 | 27.90 | -0.36% | 131,572 |
| Apr 9, 2026 | 28.00 | 28.05 | 27.45 | 28.00 | 28.00 | - | 102,000 |
| Apr 8, 2026 | 28.00 | 28.25 | 26.40 | 28.00 | 28.00 | 0.18% | 166,012 |
| Apr 7, 2026 | 28.20 | 28.25 | 26.05 | 27.95 | 27.95 | 0.72% | 285,771 |
| Apr 2, 2026 | 27.35 | 27.80 | 26.65 | 27.75 | 27.75 | 0.18% | 235,358 |
| Apr 1, 2026 | 27.85 | 28.00 | 27.30 | 27.70 | 27.70 | 2.40% | 190,690 |
| Mar 31, 2026 | 27.50 | 28.80 | 27.05 | 27.05 | 27.05 | -1.64% | 448,473 |
| Mar 30, 2026 | 25.00 | 27.50 | 24.70 | 27.50 | 27.50 | 10.00% | 464,927 |
| Mar 27, 2026 | 25.25 | 25.25 | 24.75 | 25.00 | 25.00 | -1.96% | 82,160 |
| Mar 26, 2026 | 25.80 | 25.95 | 24.75 | 25.50 | 25.50 | 0.59% | 231,432 |
| Mar 25, 2026 | 25.15 | 25.40 | 25.10 | 25.35 | 25.35 | 0.80% | 60,498 |
| Mar 24, 2026 | 25.20 | 25.70 | 25.00 | 25.15 | 25.15 | -1.76% | 126,771 |
| Mar 23, 2026 | 26.00 | 26.00 | 25.15 | 25.60 | 25.60 | -3.40% | 269,076 |
| Mar 20, 2026 | 26.50 | 26.75 | 26.00 | 26.50 | 26.50 | 0.19% | 127,054 |
| Mar 19, 2026 | 26.40 | 26.65 | 26.10 | 26.45 | 26.45 | 0.19% | 111,058 |
| Mar 18, 2026 | 26.70 | 26.70 | 25.40 | 26.40 | 26.40 | -1.12% | 337,849 |
| Mar 17, 2026 | 27.85 | 27.85 | 26.65 | 26.70 | 26.70 | -2.20% | 239,477 |
| Mar 16, 2026 | 27.30 | 27.65 | 26.50 | 27.30 | 27.30 | - | 180,612 |
| Mar 13, 2026 | 27.30 | 27.30 | 26.35 | 27.30 | 27.30 | -0.73% | 312,872 |
| Mar 12, 2026 | 28.45 | 28.45 | 26.80 | 27.50 | 27.50 | -3.34% | 522,485 |
| Mar 11, 2026 | 31.00 | 31.15 | 28.45 | 28.45 | 28.45 | -1.22% | 508,663 |
| Mar 10, 2026 | 28.00 | 28.80 | 27.80 | 28.80 | 28.80 | 3.23% | 281,230 |
| Mar 9, 2026 | 29.00 | 29.00 | 26.90 | 27.90 | 27.90 | -6.53% | 594,968 |
| Mar 6, 2026 | 29.80 | 30.00 | 29.00 | 29.85 | 29.85 | - | 255,949 |
| Mar 5, 2026 | 29.80 | 30.55 | 29.60 | 29.85 | 29.85 | 0.17% | 275,850 |
| Mar 4, 2026 | 30.70 | 30.70 | 29.50 | 29.80 | 29.80 | -2.93% | 357,308 |
| Mar 3, 2026 | 32.05 | 32.65 | 30.50 | 30.70 | 30.70 | -3.91% | 930,743 |
| Mar 2, 2026 | 30.60 | 32.30 | 30.10 | 31.95 | 31.95 | 4.07% | 1,219,322 |
| Feb 26, 2026 | 29.75 | 30.90 | 29.75 | 30.70 | 30.70 | 3.19% | 442,315 |
| Feb 25, 2026 | 30.00 | 30.15 | 29.20 | 29.75 | 29.75 | -0.50% | 221,695 |
| Feb 24, 2026 | 30.75 | 31.35 | 29.85 | 29.90 | 29.90 | -2.13% | 677,420 |
| Feb 23, 2026 | 29.30 | 30.75 | 29.00 | 30.55 | 30.55 | 5.34% | 863,858 |
| Feb 11, 2026 | 29.20 | 29.30 | 28.50 | 29.00 | 29.00 | 0.69% | 557,016 |
| Feb 10, 2026 | 28.40 | 29.40 | 27.90 | 28.80 | 28.80 | 1.05% | 389,056 |
| Feb 9, 2026 | 28.90 | 28.90 | 27.40 | 28.50 | 28.50 | -1.38% | 436,272 |
| Feb 6, 2026 | 28.75 | 28.95 | 27.00 | 28.90 | 28.90 | -1.03% | 220,149 |
| Feb 5, 2026 | 28.90 | 29.20 | 28.15 | 29.20 | 29.20 | -0.51% | 247,705 |
| Feb 4, 2026 | 29.20 | 29.65 | 28.85 | 29.35 | 29.35 | -1.68% | 197,354 |
| Feb 3, 2026 | 28.60 | 30.00 | 28.60 | 29.85 | 29.85 | 3.65% | 480,075 |
| Feb 2, 2026 | 28.65 | 28.80 | 28.05 | 28.80 | 28.80 | -1.03% | 229,133 |
| Jan 30, 2026 | 29.15 | 29.40 | 28.30 | 29.10 | 29.10 | 0.17% | 412,550 |
| Jan 29, 2026 | 29.00 | 29.45 | 28.65 | 29.05 | 29.05 | -1.02% | 123,915 |
| Jan 28, 2026 | 29.60 | 29.60 | 27.70 | 29.35 | 29.35 | -0.17% | 443,440 |
| Jan 27, 2026 | 29.80 | 29.80 | 29.00 | 29.40 | 29.40 | -2.00% | 270,199 |
| Jan 26, 2026 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | - | 290,201 |
| Jan 23, 2026 | 30.30 | 30.40 | 29.30 | 30.00 | 30.00 | -1.32% | 405,853 |
| Jan 22, 2026 | 30.00 | 30.55 | 30.00 | 30.40 | 30.40 | 1.33% | 346,928 |
| Jan 21, 2026 | 29.65 | 30.10 | 29.55 | 30.00 | 30.00 | - | 227,282 |
| Jan 20, 2026 | 30.00 | 30.50 | 29.60 | 30.00 | 30.00 | - | 361,666 |
| Jan 19, 2026 | 30.55 | 30.80 | 30.00 | 30.00 | 30.00 | -1.80% | 400,094 |
| Jan 16, 2026 | 30.30 | 31.15 | 30.30 | 30.55 | 30.55 | 0.99% | 671,704 |
| Jan 15, 2026 | 29.55 | 30.80 | 29.35 | 30.25 | 30.25 | 0.83% | 554,375 |
| Jan 14, 2026 | 30.00 | 30.05 | 29.30 | 30.00 | 30.00 | -0.83% | 553,454 |
| Jan 13, 2026 | 30.95 | 31.10 | 29.95 | 30.25 | 30.25 | -3.35% | 578,604 |
| Jan 12, 2026 | 30.50 | 31.40 | 30.20 | 31.30 | 31.30 | 1.13% | 481,940 |
| Jan 9, 2026 | 30.05 | 31.00 | 29.85 | 30.95 | 30.95 | 2.65% | 444,820 |
| Jan 8, 2026 | 30.45 | 30.45 | 29.60 | 30.15 | 30.15 | -1.31% | 468,598 |
| Jan 7, 2026 | 32.00 | 32.00 | 30.55 | 30.55 | 30.55 | -4.23% | 569,053 |
| Jan 6, 2026 | 31.35 | 32.30 | 31.35 | 31.90 | 31.90 | -0.31% | 531,308 |
| Jan 5, 2026 | 30.70 | 32.00 | 30.70 | 32.00 | 32.00 | 3.90% | 670,878 |
| Jan 2, 2026 | 31.20 | 31.20 | 30.55 | 30.80 | 30.80 | -0.65% | 159,700 |
| Dec 31, 2025 | 31.00 | 32.10 | 30.00 | 31.00 | 31.00 | 1.14% | 844,966 |
| Dec 30, 2025 | 31.00 | 31.00 | 29.80 | 30.65 | 30.65 | -3.16% | 483,410 |
| Dec 29, 2025 | 31.25 | 32.30 | 29.00 | 31.65 | 31.65 | 2.93% | 1,204,061 |
| Dec 26, 2025 | 30.60 | 30.95 | 28.35 | 30.75 | 30.75 | -0.81% | 1,098,541 |
| Dec 24, 2025 | 31.85 | 31.90 | 30.35 | 31.00 | 31.00 | -2.67% | 999,268 |
| Dec 23, 2025 | 31.80 | 32.00 | 31.45 | 31.85 | 31.85 | -0.31% | 993,943 |
| Dec 22, 2025 | 31.20 | 32.00 | 31.20 | 31.95 | 31.95 | 3.40% | 1,104,408 |
| Dec 19, 2025 | 31.35 | 31.50 | 30.65 | 30.90 | 30.90 | -1.44% | 1,691,754 |
| Dec 18, 2025 | 30.10 | 31.50 | 29.50 | 31.35 | 31.35 | -0.48% | 1,647,344 |
| Dec 17, 2025 | 30.65 | 32.30 | 30.20 | 31.50 | 31.50 | 5.35% | 1,802,356 |
| Dec 16, 2025 | 29.45 | 30.00 | 29.15 | 29.90 | 29.90 | 2.40% | 843,246 |
| Dec 15, 2025 | 28.75 | 29.20 | 28.50 | 29.20 | 29.20 | 0.86% | 374,620 |
| Dec 12, 2025 | 29.20 | 29.20 | 28.60 | 28.95 | 28.95 | -0.34% | 404,710 |
| Dec 11, 2025 | 29.00 | 29.35 | 28.50 | 29.05 | 29.05 | 0.17% | 514,559 |
| Dec 10, 2025 | 28.15 | 29.00 | 26.50 | 29.00 | 29.00 | -0.34% | 1,435,697 |
| Dec 9, 2025 | 29.75 | 29.95 | 28.85 | 29.10 | 29.10 | 0.87% | 734,534 |
| Dec 8, 2025 | 28.00 | 29.65 | 28.00 | 28.85 | 28.85 | 3.04% | 1,037,630 |
| Dec 5, 2025 | 28.65 | 28.65 | 28.00 | 28.00 | 28.00 | 0.18% | 361,003 |
| Dec 4, 2025 | 28.60 | 28.60 | 27.55 | 27.95 | 27.95 | 0.18% | 585,266 |
| Dec 3, 2025 | 27.65 | 29.15 | 27.50 | 27.90 | 27.90 | 2.20% | 1,334,385 |
| Dec 2, 2025 | 27.20 | 27.50 | 26.20 | 27.30 | 27.30 | 1.30% | 1,069,876 |
| Dec 1, 2025 | 27.00 | 27.50 | 26.50 | 26.95 | 26.95 | -0.19% | 1,226,112 |
| Nov 28, 2025 | 25.20 | 27.15 | 25.20 | 27.00 | 27.00 | 6.72% | 843,414 |
| Nov 27, 2025 | 25.30 | 25.50 | 24.90 | 25.30 | 25.30 | - | 295,569 |
| Nov 26, 2025 | 25.15 | 25.30 | 24.30 | 25.30 | 25.30 | 0.40% | 502,818 |
| Nov 25, 2025 | 25.75 | 26.00 | 24.70 | 25.20 | 25.20 | 1.00% | 1,515,421 |
| Nov 24, 2025 | 23.40 | 24.95 | 23.40 | 24.95 | 24.95 | 9.91% | 1,542,469 |