Davicom Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	30.050	30.300	29.600	29.600	29.600	165,771
2023-08-07	29.950	30.250	29.750	30.050	30.050	158,762
2023-08-04	29.550	29.950	29.450	29.900	29.900	169,314
2023-08-02	29.950	30.100	29.350	29.500	29.500	455,516
2023-08-01	30.200	30.500	29.800	29.950	29.950	239,618
2023-07-31	30.650	30.950	30.000	30.050	30.050	430,393
2023-07-28	30.600	30.800	30.200	30.500	30.500	442,231
2023-07-27	29.950	30.550	29.750	30.450	30.450	396,995
2023-07-26	30.200	30.250	29.550	29.600	29.600	448,006
2023-07-25	29.750	30.600	29.750	30.150	30.150	783,496
2023-07-24	30.850	30.850	29.600	29.650	29.650	959,002
2023-07-21	30.500	30.800	30.150	30.750	30.750	409,793
2023-07-20	30.450	31.200	30.450	30.700	30.700	301,368
2023-07-19	31.250	31.250	30.350	30.450	30.450	530,829
2023-07-18	31.900	32.000	30.950	30.950	30.950	851,803
2023-07-17	31.800	32.100	31.400	31.800	31.800	628,452
2023-07-14	31.150	31.800	30.900	31.700	31.700	533,795
2023-07-13	31.500	31.500	30.650	30.700	30.700	890,494
2023-07-12	31.600	31.850	31.100	31.100	31.100	582,388
2023-07-11	32.200	32.200	31.400	31.500	31.500	728,319
2023-07-10	32.500	32.500	32.000	32.000	32.000	409,571
2023-07-07	33.200	33.200	32.150	32.300	32.300	703,797
2023-07-06	33.000	33.650	33.000	33.400	33.400	497,271
2023-07-05	33.400	33.600	33.150	33.350	33.350	473,131
2023-07-04	33.200	33.600	32.700	33.350	33.350	601,937
2023-07-03	32.750	33.650	32.600	33.200	33.200	925,083
2023-06-30	32.400	32.650	32.100	32.600	32.600	364,946
2023-06-29	32.500	32.700	32.250	32.400	32.400	361,133
2023-06-28	32.200	32.750	32.050	32.250	32.250	363,859
2023-06-27	32.000	32.750	31.900	32.000	32.000	709,481
2023-06-26	33.000	33.000	31.900	32.250	32.250	657,766
2023-06-21	33.200	33.500	32.900	33.050	33.050	532,912
2023-06-20	33.300	33.450	33.000	33.400	33.400	421,423
2023-06-19	33.400	33.900	33.050	33.300	33.300	694,823
2023-06-16	34.500	34.600	34.000	34.100	33.347	858,360
2023-06-15	34.450	34.450	34.000	34.350	33.592	639,513
2023-06-14	34.250	34.600	34.100	34.300	33.543	781,966
2023-06-13	34.200	34.350	33.750	34.050	33.298	1,026,488
2023-06-12	34.000	34.050	33.350	33.600	32.858	1,142,969
2023-06-09	34.400	34.500	34.050	34.100	33.347	874,425
2023-06-08	34.550	34.600	33.800	33.950	33.200	1,732,168
2023-06-07	35.000	35.350	34.150	34.500	33.738	3,941,981
2023-06-06	37.250	37.300	35.700	35.950	35.156	2,604,174
2023-06-05	37.950	37.950	36.850	37.100	36.281	1,896,439
2023-06-02	36.950	38.000	36.800	37.050	36.232	3,144,155
2023-06-01	35.600	37.500	35.050	37.100	36.281	3,645,907
2023-05-31	36.400	37.300	35.800	35.850	35.058	5,293,428
2023-05-30	37.000	38.850	36.650	37.000	36.183	19,223,313
2023-05-29	34.500	36.000	34.450	35.800	35.010	3,163,118
2023-05-26	36.000	36.000	33.850	33.850	33.103	2,724,351
2023-05-25	35.700	36.200	35.200	35.650	34.863	2,115,458
2023-05-24	35.600	35.850	34.900	35.600	34.814	1,543,160
2023-05-23	35.250	35.950	34.850	35.550	34.765	2,242,155
2023-05-22	35.400	36.000	34.800	35.050	34.276	2,558,223
2023-05-19	34.700	35.200	34.450	34.650	33.885	2,794,855
2023-05-18	34.200	34.700	33.900	34.150	33.396	1,190,212
2023-05-17	33.000	34.200	32.950	33.800	33.054	1,217,718
2023-05-16	32.500	33.700	32.400	32.900	32.174	967,330
2023-05-15	32.600	32.650	31.900	32.000	31.293	636,587
2023-05-12	31.600	32.250	31.550	32.000	31.293	832,864

← NewerPage 14 of 21 · 1,221 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.