Davicom Semiconductor Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	32.650	33.350	32.600	32.900	32.900	656,440
2024-07-31	31.700	32.700	31.600	32.000	32.000	507,170
2024-07-30	31.800	32.200	31.200	32.100	32.100	843,474
2024-07-29	33.500	33.550	31.700	31.800	31.800	784,977
2024-07-26	32.800	33.200	32.100	33.000	33.000	738,519
2024-07-23	34.600	35.000	33.850	33.900	33.900	885,509
2024-07-22	35.000	35.400	33.300	33.800	33.800	1,352,628
2024-07-19	37.000	37.150	34.950	35.100	35.100	1,914,703
2024-07-18	37.500	37.550	36.000	36.850	36.850	2,119,140
2024-07-17	38.800	39.150	37.650	37.950	37.950	4,110,439
2024-07-16	36.600	39.950	36.600	39.250	39.250	11,753,699
2024-07-15	38.500	39.300	36.050	36.350	36.350	3,848,708
2024-07-12	39.000	39.800	37.800	38.400	38.400	5,022,612
2024-07-11	40.050	40.050	38.800	39.650	39.650	8,147,612
2024-07-10	36.600	40.150	35.800	40.150	40.150	13,174,721
2024-07-09	38.950	39.200	35.700	36.500	36.500	7,809,871
2024-07-08	34.800	38.550	34.200	38.550	38.550	13,745,519
2024-07-05	32.000	35.050	31.900	35.050	35.050	6,389,707
2024-07-04	32.050	32.450	31.800	31.900	31.900	565,529
2024-07-03	31.200	31.950	31.200	31.800	31.800	459,162
2024-07-02	30.900	31.250	30.900	31.150	31.150	215,602
2024-07-01	31.500	31.500	30.850	30.900	30.900	205,974
2024-06-28	30.950	31.500	30.950	31.300	31.300	177,354
2024-06-27	31.300	31.500	30.750	30.900	30.900	248,452
2024-06-26	31.100	31.400	30.900	31.150	31.150	289,373
2024-06-25	31.550	31.550	30.550	31.050	31.050	149,010
2024-06-24	31.700	32.000	31.200	31.200	31.200	375,553
2024-06-21	31.350	31.850	31.200	31.300	31.300	378,029
2024-06-20	31.200	31.400	31.000	31.200	31.200	205,322
2024-06-19	30.900	31.300	30.650	30.900	30.900	337,488
2024-06-18	31.800	32.100	31.350	31.500	31.500	525,480
2024-06-17	31.350	32.050	31.250	31.750	31.750	401,078
2024-06-14	31.650	31.650	31.300	31.350	31.350	209,041
2024-06-13	31.400	31.700	31.200	31.650	31.650	258,011
2024-06-12	31.350	31.400	31.000	31.150	31.150	174,058
2024-06-11	31.600	31.600	30.900	31.000	31.000	266,980
2024-06-07	31.250	31.600	31.000	31.600	31.600	337,740
2024-06-06	31.500	31.700	30.950	30.950	30.950	283,920
2024-06-05	32.050	32.050	31.100	31.300	31.300	226,244
2024-06-04	31.950	32.350	31.550	31.700	31.700	221,748
2024-06-03	32.100	32.500	32.000	32.200	32.200	102,687
2024-05-31	32.200	32.800	31.900	32.000	32.000	215,236
2024-05-30	32.600	32.850	32.100	32.100	32.100	318,015
2024-05-29	33.700	33.700	32.850	32.950	32.950	566,215
2024-05-28	32.550	33.300	32.400	33.300	33.300	813,798
2024-05-27	32.000	32.450	31.600	32.200	32.200	339,276
2024-05-24	31.300	32.250	31.150	31.750	31.750	300,085
2024-05-23	32.100	32.100	30.500	31.300	31.300	204,806
2024-05-22	31.600	32.100	31.600	32.100	32.100	211,065
2024-05-21	31.800	31.800	31.500	31.600	31.600	105,300
2024-05-20	32.150	32.150	31.550	31.700	31.700	254,155
2024-05-17	31.450	32.350	31.450	32.200	32.200	775,064
2024-05-16	31.550	31.600	31.250	31.350	31.350	189,419
2024-05-15	31.750	31.800	31.200	31.300	31.300	170,822
2024-05-14	30.800	31.700	30.800	31.550	31.550	365,758
2024-05-13	30.900	30.950	30.600	30.800	30.800	195,235
2024-05-10	31.450	31.450	30.750	30.950	30.950	180,194
2024-05-09	31.650	31.950	31.200	31.200	31.200	228,981
2024-05-08	31.400	31.500	31.150	31.400	31.400	157,901
2024-05-07	31.150	31.300	30.950	31.200	31.200	124,031

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.7530 TWD
2022-07-27	0.4818 TWD
2021-07-29	0.4400 TWD
2020-08-12	0.4679 TWD
2019-07-10	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.