Davicom Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	36.650	36.650	35.950	35.950	35.950	657,873
2024-01-25	37.000	37.000	36.200	36.500	36.500	732,895
2024-01-24	36.800	37.200	36.650	36.800	36.800	824,566
2024-01-23	37.000	37.000	36.450	36.700	36.700	494,301
2024-01-22	36.700	37.100	36.600	36.700	36.700	770,118
2024-01-19	36.500	36.800	36.150	36.400	36.400	473,626
2024-01-18	36.300	36.900	35.800	36.000	36.000	497,341
2024-01-17	36.800	37.000	35.800	36.200	36.200	1,103,979
2024-01-16	37.450	37.500	36.700	36.800	36.800	780,654
2024-01-15	36.450	37.700	36.300	37.600	37.600	1,765,733
2024-01-12	36.500	36.700	36.000	36.100	36.100	734,729
2024-01-11	36.200	37.100	35.800	36.500	36.500	1,230,993
2024-01-10	36.400	36.650	35.750	36.000	36.000	1,029,481
2024-01-09	37.550	37.550	36.150	36.400	36.400	1,353,148
2024-01-08	37.800	38.350	37.000	37.050	37.050	1,858,929
2024-01-05	38.750	39.150	37.500	37.500	37.500	2,615,489
2024-01-04	39.200	39.550	38.350	38.550	38.550	1,571,699
2024-01-03	39.800	39.950	39.000	39.100	39.100	1,310,087
2024-01-02	40.500	40.800	39.900	40.000	40.000	1,204,237
2023-12-29	40.850	40.950	39.950	40.200	40.200	1,550,752
2023-12-28	41.100	41.600	40.100	40.550	40.550	3,313,471
2023-12-27	40.500	41.750	40.350	40.850	40.850	8,202,743
2023-12-26	38.800	40.600	38.600	40.500	40.500	7,193,872
2023-12-25	38.600	39.250	38.050	38.400	38.400	1,660,402
2023-12-22	37.850	39.250	37.700	38.350	38.350	4,066,893
2023-12-21	37.600	37.950	37.200	37.550	37.550	659,121
2023-12-20	37.850	38.300	37.850	38.050	38.050	672,786
2023-12-19	38.250	38.450	37.450	37.700	37.700	1,241,800
2023-12-18	38.350	38.850	38.050	38.200	38.200	1,103,831
2023-12-15	39.600	39.900	38.300	38.400	38.400	3,283,422
2023-12-14	39.650	41.900	39.300	39.500	39.500	7,712,246
2023-12-13	39.650	40.100	39.300	39.300	39.300	1,570,788
2023-12-12	40.200	40.450	39.350	39.400	39.400	2,425,916
2023-12-11	39.750	40.750	38.700	40.100	40.100	5,791,253
2023-12-08	39.050	39.950	39.050	39.350	39.350	2,252,289
2023-12-07	40.000	40.000	38.600	38.600	38.600	2,139,129
2023-12-06	39.200	40.300	38.900	39.800	39.800	2,877,189
2023-12-05	39.150	39.800	38.650	38.900	38.900	2,345,413
2023-12-04	40.650	40.650	39.250	39.300	39.300	2,435,533
2023-12-01	40.600	41.550	40.100	40.250	40.250	3,753,059
2023-11-30	41.850	42.300	40.750	41.000	41.000	5,192,581
2023-11-29	40.250	42.900	40.250	41.850	41.850	15,038,286
2023-11-28	38.050	40.300	38.000	40.150	40.150	4,747,367
2023-11-27	40.150	40.450	38.300	38.300	38.300	5,773,387
2023-11-24	41.100	43.000	39.500	39.950	39.950	31,805,851
2023-11-23	40.500	41.000	39.100	39.100	39.100	5,096,623
2023-11-22	38.700	40.500	38.700	40.000	40.000	6,337,276
2023-11-21	39.400	39.650	38.600	38.700	38.700	3,963,015
2023-11-20	39.700	41.050	39.400	39.400	39.400	8,396,505
2023-11-17	38.000	39.700	37.950	39.300	39.300	6,188,701
2023-11-16	38.550	39.100	38.000	38.000	38.000	2,810,809
2023-11-15	39.750	39.950	38.000	38.450	38.450	4,034,042
2023-11-14	38.800	39.750	38.650	39.200	39.200	7,720,110
2023-11-13	36.600	38.750	36.500	38.350	38.350	6,897,393
2023-11-10	36.350	36.650	35.600	35.850	35.850	1,578,005
2023-11-09	37.800	37.800	35.100	36.200	36.200	3,863,318
2023-11-08	38.600	38.900	37.500	37.500	37.500	3,528,221
2023-11-07	38.500	39.450	38.350	38.700	38.700	4,021,622
2023-11-06	39.300	40.250	38.650	38.950	38.950	11,101,824
2023-11-03	38.600	39.950	38.200	38.500	38.500	12,451,856

← NewerPage 12 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.