Digital China Holdings Limited (910861.TW) TAI
4.43
+0(+0.00%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.43
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.43 | 4.43 | 4.43 | 4.44 | 4.36 | 11,003 |
| April 01, 2026 | 4.39 | 4.43 | 4.43 | 4.44 | 4.39 | 54,819 |
| March 31, 2026 | 4.36 | 4.34 | 4.34 | 4.36 | 4.26 | 26,256 |
| March 30, 2026 | 4.44 | 4.35 | 4.35 | 4.46 | 4.26 | 540,222 |
| March 27, 2026 | 4.59 | 4.55 | 4.55 | 4.59 | 4.48 | 451,710 |
| March 26, 2026 | 4.71 | 4.54 | 4.54 | 4.71 | 4.5 | 647,215 |
| March 25, 2026 | 4.85 | 4.7 | 4.7 | 4.85 | 4.61 | 96,023 |
| March 24, 2026 | 4.8 | 4.76 | 4.76 | 4.8 | 4.76 | 19,002 |
| March 23, 2026 | 4.95 | 4.77 | 4.77 | 4.95 | 4.75 | 162,470 |
| March 20, 2026 | 5.11 | 5.08 | 5.08 | 5.11 | 5.08 | 439,000 |
| March 19, 2026 | 5.19 | 5.17 | 5.17 | 5.2 | 5.17 | 444,000 |
| March 18, 2026 | 5.14 | 5.17 | 5.17 | 5.17 | 5.12 | 540,246 |
| March 17, 2026 | 5.17 | 5.16 | 5.16 | 5.18 | 5.16 | 60,000 |
| March 16, 2026 | 5.15 | 5.17 | 5.17 | 5.17 | 5.12 | 419,000 |
| March 13, 2026 | 5.03 | 5.17 | 5.17 | 5.17 | 5.03 | 69,004 |
| March 12, 2026 | 5.1 | 5.17 | 5.17 | 5.17 | 5.1 | 13,002 |
| March 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | 23,003 |
| March 10, 2026 | 5.12 | 5.15 | 5.15 | 5.15 | 5.08 | 715,001 |
| March 09, 2026 | 5.15 | 5.04 | 5.04 | 5.15 | 5.04 | 719,000 |
| March 06, 2026 | 5.09 | 5.14 | 5.14 | 5.15 | 5.09 | 722,046 |
| March 05, 2026 | 5.01 | 5.09 | 5.09 | 5.11 | 5.01 | 763,000 |
| March 04, 2026 | 5.1 | 4.99 | 4.99 | 5.1 | 4.96 | 51,600 |
| March 03, 2026 | 5.17 | 5.12 | 5.12 | 5.17 | 4.94 | 66,100 |
| March 02, 2026 | 5.22 | 5.2 | 5.2 | 5.23 | 5.19 | 17,000 |
| February 26, 2026 | 5.17 | 5.22 | 5.22 | 5.24 | 5.15 | 71,308 |
| February 25, 2026 | 5.3 | 5.24 | 5.24 | 5.3 | 5.22 | 56,208 |
| February 24, 2026 | 5.42 | 5.32 | 5.32 | 5.42 | 5.27 | 105,000 |
| February 23, 2026 | 5.45 | 5.42 | 5.42 | 5.46 | 5.42 | 6,000 |
| February 11, 2026 | 5.4 | 5.37 | 0 | 5.4 | 5.35 | 59,000 |
| February 10, 2026 | 5.36 | 5.43 | 0 | 5.48 | 5.36 | 45,001 |
| February 09, 2026 | 5.45 | 5.37 | 0 | 5.5 | 5.37 | 49,000 |
| February 06, 2026 | 5.4 | 5.45 | 0 | 5.45 | 5.35 | 39,000 |
| February 05, 2026 | 5.46 | 5.46 | 0 | 5.53 | 5.42 | 62,000 |
| February 04, 2026 | 5.65 | 5.49 | 0 | 5.65 | 5.47 | 153,000 |
| February 03, 2026 | 5.86 | 5.61 | 0 | 5.89 | 5.6 | 272,468 |
| February 02, 2026 | 5.45 | 6.05 | 0 | 6.05 | 5.45 | 426,297 |
| January 30, 2026 | 5.6 | 5.5 | 0 | 5.6 | 5.48 | 123,332 |
| January 29, 2026 | 5.59 | 5.59 | 0 | 5.61 | 5.56 | 91,999 |
| January 28, 2026 | 5.57 | 5.71 | 0 | 5.71 | 5.57 | 55,000 |
| January 27, 2026 | 5.56 | 5.57 | 0 | 5.62 | 5.56 | 15,000 |
| January 26, 2026 | 5.66 | 5.66 | 0 | 5.66 | 5.66 | 4,000 |
| January 23, 2026 | 5.74 | 5.66 | 0 | 5.74 | 5.66 | 5,507 |
| January 22, 2026 | 5.58 | 5.66 | 0 | 5.7 | 5.58 | 46,000 |
| January 21, 2026 | 5.5 | 5.56 | 0 | 5.57 | 5.5 | 13,000 |
| January 20, 2026 | 5.44 | 5.57 | 0 | 5.64 | 5.44 | 76,500 |
| January 19, 2026 | 5.6 | 5.69 | 0 | 5.69 | 5.5 | 68,150 |
| January 16, 2026 | 5.65 | 5.69 | 0 | 5.76 | 5.65 | 56,001 |
| January 15, 2026 | 5.75 | 5.7 | 0 | 5.9 | 5.65 | 153,096 |
| January 14, 2026 | 5.61 | 5.7 | 0 | 5.8 | 5.61 | 102,029 |
| January 13, 2026 | 5.5 | 5.6 | 0 | 5.6 | 5.5 | 82,150 |
| January 12, 2026 | 5.44 | 5.5 | 0 | 5.5 | 5.43 | 94,000 |
| January 09, 2026 | 5.4 | 5.44 | 0 | 5.58 | 5.4 | 173,705 |
| January 08, 2026 | 5.35 | 5.34 | 0 | 5.35 | 5.34 | 17,000 |
| January 07, 2026 | 5.33 | 5.27 | 0 | 5.35 | 5.24 | 39,353 |
| January 06, 2026 | 5.29 | 5.3 | 0 | 5.31 | 5.26 | 21,121 |
| January 05, 2026 | 5.29 | 5.26 | 0 | 5.29 | 5.16 | 42,000 |
| January 02, 2026 | 5.27 | 5.23 | 0 | 5.31 | 5.15 | 30,001 |
| December 31, 2025 | 5.2 | 5.23 | 0 | 5.24 | 5.16 | 24,000 |
| December 30, 2025 | 5.12 | 5.23 | 0 | 5.23 | 5.12 | 16,129 |
| December 29, 2025 | 5.25 | 5.2 | 0 | 5.26 | 5.2 | 37,001 |