Davicom Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	31.300	31.650	31.000	31.050	31.050	194,821
2024-05-03	31.650	31.750	31.000	31.000	31.000	138,675
2024-05-02	31.000	31.250	30.800	31.200	31.200	121,012
2024-04-30	31.200	31.300	31.100	31.150	31.150	147,085
2024-04-29	31.150	31.450	31.000	31.200	31.200	351,846
2024-04-26	30.750	31.150	30.650	30.800	30.800	235,847
2024-04-25	31.000	31.100	30.550	30.700	30.700	134,101
2024-04-24	30.850	31.200	30.850	31.100	31.100	167,332
2024-04-23	30.700	30.750	30.400	30.750	30.750	119,738
2024-04-22	30.500	30.900	30.200	30.200	30.200	229,809
2024-04-19	31.100	31.100	29.850	30.450	30.450	503,695
2024-04-18	31.100	31.500	31.100	31.250	31.250	185,287
2024-04-17	31.050	31.700	31.050	31.450	31.450	300,538
2024-04-16	31.700	31.700	30.500	30.900	30.900	715,071
2024-04-15	31.500	32.100	31.500	31.700	31.700	426,491
2024-04-12	33.150	33.350	32.200	32.300	32.300	1,035,111
2024-04-11	33.700	33.700	33.000	33.050	33.050	496,243
2024-04-10	33.450	33.900	33.300	33.700	33.700	461,573
2024-04-09	33.450	33.700	33.250	33.250	33.250	323,379
2024-04-08	33.300	33.500	33.100	33.450	33.450	299,675
2024-04-03	33.650	33.700	33.200	33.300	33.300	254,547
2024-04-02	33.900	34.100	33.500	33.600	33.600	348,475
2024-04-01	33.350	33.950	33.350	33.900	33.900	334,443
2024-03-29	33.550	33.750	33.250	33.350	33.350	311,901
2024-03-28	33.500	33.850	33.500	33.550	33.550	232,832
2024-03-27	33.300	33.600	33.250	33.550	33.550	173,132
2024-03-26	34.050	34.200	33.150	33.300	33.300	419,942
2024-03-25	33.550	33.900	33.550	33.900	33.900	206,384
2024-03-22	33.700	33.850	33.250	33.800	33.800	611,122
2024-03-21	34.000	34.050	33.400	33.500	33.500	583,841
2024-03-20	33.800	34.000	33.450	33.950	33.950	645,125
2024-03-19	33.500	33.700	33.000	33.350	33.350	718,500
2024-03-18	33.450	33.700	33.100	33.700	33.700	439,077
2024-03-15	33.700	33.900	33.300	33.500	33.500	408,316
2024-03-14	34.300	34.300	33.450	33.700	33.700	531,665
2024-03-13	35.600	35.900	34.200	34.200	34.200	1,246,471
2024-03-12	35.050	35.800	34.950	35.600	35.600	606,012
2024-03-11	35.700	35.700	34.900	35.000	35.000	1,239,917
2024-03-08	35.950	36.700	35.650	35.800	35.800	2,970,512
2024-03-07	34.800	36.800	34.800	35.450	35.450	3,632,598
2024-03-06	34.850	34.850	34.300	34.400	34.400	463,345
2024-03-05	34.700	34.850	34.050	34.850	34.850	554,064
2024-03-04	34.600	34.850	34.250	34.350	34.350	768,231
2024-03-01	34.800	34.850	34.350	34.400	34.400	573,498
2024-02-29	34.550	34.700	34.300	34.650	34.650	389,878
2024-02-27	35.450	35.900	34.250	34.550	34.550	1,234,868
2024-02-26	35.050	35.700	35.050	35.450	35.450	621,966
2024-02-23	36.550	36.750	35.450	35.450	35.450	947,478
2024-02-22	36.450	36.650	36.000	36.100	36.100	694,230
2024-02-21	36.400	36.600	36.000	36.350	36.350	429,709
2024-02-20	36.500	37.200	36.200	36.200	36.200	861,559
2024-02-19	36.550	37.000	36.250	36.400	36.400	650,784
2024-02-16	35.400	36.700	35.400	36.550	36.550	827,554
2024-02-15	35.200	35.650	34.900	35.600	35.600	765,980
2024-02-05	35.700	35.700	34.600	35.200	35.200	730,415
2024-02-02	36.700	36.750	35.700	35.700	35.700	825,947
2024-02-01	36.450	36.850	36.250	36.300	36.300	500,549
2024-01-31	35.950	36.400	35.950	36.050	36.050	295,073
2024-01-30	36.300	36.500	35.900	36.000	36.000	410,745
2024-01-29	36.150	36.550	35.900	36.500	36.500	312,616

← NewerPage 11 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.