Davicom Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	37.150	39.400	36.700	38.200	38.200	13,107,193
2023-11-01	37.200	38.050	35.700	36.550	36.550	8,343,648
2023-10-31	42.200	42.200	36.550	37.100	37.100	30,562,590
2023-10-30	37.900	40.350	37.650	40.350	40.350	20,772,748
2023-10-27	35.750	39.200	35.550	36.700	36.700	11,395,419
2023-10-26	36.500	37.000	35.550	35.650	35.650	3,622,399
2023-10-25	37.800	39.000	37.300	37.400	37.400	6,373,662
2023-10-24	37.700	37.750	36.100	37.100	37.100	4,895,340
2023-10-23	37.700	38.750	36.850	37.300	37.300	5,759,010
2023-10-20	38.050	39.400	37.050	37.750	37.750	11,764,786
2023-10-19	35.600	39.400	35.100	38.500	38.500	15,482,282
2023-10-18	37.750	39.300	36.200	36.350	36.350	15,234,246
2023-10-17	35.500	38.200	35.400	37.400	37.400	12,067,596
2023-10-16	35.100	35.500	34.600	35.000	35.000	903,890
2023-10-13	35.600	36.350	35.250	35.350	35.350	2,332,582
2023-10-12	33.400	36.000	33.400	35.700	35.700	3,404,381
2023-10-11	35.350	35.350	33.250	33.250	33.250	1,999,275
2023-10-06	35.200	35.650	34.800	35.450	35.450	1,544,605
2023-10-05	35.150	35.400	34.700	35.100	35.100	2,514,075
2023-10-04	33.250	35.900	32.850	35.500	35.500	5,171,360
2023-10-03	33.400	34.250	33.350	33.550	33.550	546,989
2023-10-02	33.050	33.650	33.050	33.500	33.500	457,728
2023-09-28	32.650	33.150	32.650	33.000	33.000	341,609
2023-09-27	33.000	33.300	32.500	32.550	32.550	603,974
2023-09-26	33.900	33.950	32.950	32.950	32.950	691,957
2023-09-25	34.050	34.450	33.500	33.800	33.800	620,534
2023-09-22	33.400	33.950	33.000	33.950	33.950	460,607
2023-09-21	33.600	34.000	33.000	33.700	33.700	724,263
2023-09-20	34.250	34.450	33.500	33.500	33.500	1,071,712
2023-09-19	34.800	35.450	34.200	34.250	34.250	1,186,399
2023-09-18	35.000	35.600	34.650	34.650	34.650	1,083,214
2023-09-15	34.850	36.050	34.650	35.350	35.350	4,549,772
2023-09-14	34.900	36.150	34.350	34.800	34.800	4,900,218
2023-09-13	33.350	34.300	33.200	34.200	34.200	972,328
2023-09-12	33.800	34.000	33.200	33.450	33.450	1,129,626
2023-09-11	33.750	33.800	32.900	33.150	33.150	2,014,931
2023-09-08	34.700	35.100	34.050	34.050	34.050	1,251,574
2023-09-07	35.500	35.700	34.550	34.650	34.650	1,710,703
2023-09-06	35.450	35.800	34.400	34.600	34.600	2,417,366
2023-09-05	35.100	35.800	34.950	35.500	35.500	2,121,365
2023-09-04	37.450	37.500	34.300	35.150	35.150	6,354,945
2023-09-01	38.000	39.800	37.350	37.700	37.700	6,799,954
2023-08-31	38.300	38.950	38.050	38.050	38.050	3,272,222
2023-08-30	39.500	39.750	38.150	38.300	38.300	6,238,378
2023-08-29	37.800	39.300	37.350	38.600	38.600	9,438,156
2023-08-28	37.150	39.800	37.000	38.600	38.600	15,307,309
2023-08-25	33.900	37.450	33.850	36.300	36.300	15,663,673
2023-08-24	33.600	34.800	32.900	34.250	34.250	8,955,341
2023-08-23	29.850	32.900	29.850	32.800	32.800	6,399,004
2023-08-22	30.200	31.500	29.950	29.950	29.950	669,800
2023-08-21	30.300	30.500	29.700	29.900	29.900	386,341
2023-08-18	31.400	31.400	30.000	30.200	30.200	1,728,323
2023-08-17	28.300	31.500	28.150	31.500	31.500	2,345,090
2023-08-16	27.950	28.950	27.950	28.650	28.650	183,746
2023-08-15	28.150	28.550	28.150	28.450	28.450	157,623
2023-08-14	28.100	28.350	27.950	28.100	28.100	334,497
2023-08-11	28.400	29.100	28.350	28.650	28.650	248,926
2023-08-10	28.800	28.900	28.000	28.350	28.350	588,819
2023-08-09	29.650	29.950	28.950	29.050	29.050	466,009
2023-08-08	30.050	30.300	29.600	29.600	29.600	165,771

← NewerPage 13 of 21 · 1,216 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.