Davicom Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	33.750	34.000	32.050	32.050	31.342	1,208,668
2023-05-10	33.650	34.050	33.450	33.700	32.956	549,171
2023-05-09	34.800	34.800	33.300	33.800	33.054	925,219
2023-05-08	34.750	34.850	34.200	34.450	33.689	1,802,332
2023-05-05	34.300	34.400	33.200	33.200	32.467	923,435
2023-05-04	34.500	34.800	34.200	34.300	33.543	730,639
2023-05-03	34.600	34.900	34.200	34.200	33.445	824,169
2023-05-02	34.000	35.000	33.800	34.600	33.836	2,669,131
2023-04-28	32.900	34.350	32.700	34.000	33.249	3,638,612
2023-04-27	31.900	32.250	31.600	32.200	31.489	504,713
2023-04-26	31.300	32.100	31.150	32.000	31.293	619,778
2023-04-25	33.300	33.300	31.700	31.900	31.196	1,679,267
2023-04-24	34.050	34.300	33.250	33.250	32.516	3,278,684
2023-04-21	33.900	34.700	32.700	33.600	32.858	3,940,892
2023-04-20	35.800	35.950	33.150	33.800	33.054	4,755,874
2023-04-19	35.300	35.900	34.750	35.600	34.814	10,420,698
2023-04-18	33.800	35.250	33.450	34.650	33.885	5,426,835
2023-04-17	33.100	33.900	33.100	33.800	33.054	1,116,708
2023-04-14	33.500	33.500	33.100	33.100	32.369	602,537
2023-04-13	34.100	34.200	33.100	33.100	32.369	1,715,041
2023-04-12	33.100	34.700	33.000	34.400	33.640	2,656,804
2023-04-11	33.900	33.900	33.100	33.100	32.369	1,089,878
2023-04-10	33.600	34.250	33.000	33.850	33.103	1,408,274
2023-04-07	33.800	33.800	33.450	33.450	32.711	386,573
2023-04-06	33.400	33.850	33.050	33.650	32.907	559,316
2023-03-31	33.500	33.600	33.300	33.350	32.614	568,857
2023-03-30	33.150	34.050	33.050	33.500	32.760	1,246,044
2023-03-29	33.250	33.300	32.500	32.850	32.125	937,868
2023-03-28	34.150	34.200	32.800	32.850	32.125	1,765,011
2023-03-27	35.000	35.050	33.900	33.900	33.151	1,817,513
2023-03-24	35.550	36.050	34.600	34.700	33.934	4,736,359
2023-03-23	34.900	36.650	34.600	35.400	34.618	10,425,949
2023-03-22	35.500	35.500	34.000	35.100	34.325	6,967,571
2023-03-21	33.800	36.100	33.300	35.300	34.521	14,279,064
2023-03-20	32.950	33.250	32.700	33.050	32.320	1,041,894
2023-03-17	32.800	33.050	32.550	32.650	31.929	928,974
2023-03-16	32.350	33.150	31.850	32.300	31.587	1,208,655
2023-03-15	31.800	34.400	31.600	32.800	32.076	4,407,725
2023-03-14	31.200	31.600	30.900	31.300	30.609	603,371
2023-03-13	31.000	31.500	30.550	31.200	30.511	1,009,019
2023-03-10	32.400	32.500	31.700	31.900	31.196	1,279,982
2023-03-09	33.600	33.600	32.600	32.800	32.076	1,132,483
2023-03-08	32.700	33.800	32.500	33.150	32.418	1,710,714
2023-03-07	33.300	33.450	32.700	32.700	31.978	1,066,591
2023-03-06	32.500	33.200	32.250	32.850	32.125	1,322,270
2023-03-03	32.200	32.800	32.000	32.200	31.489	1,531,752
2023-03-02	33.250	33.650	32.300	32.550	31.831	2,373,432
2023-03-01	33.300	34.200	32.800	33.500	32.760	2,993,900
2023-02-24	34.850	34.900	32.750	33.450	32.711	5,943,647
2023-02-23	35.300	35.300	34.050	35.200	34.423	20,131,712
2023-02-22	31.250	32.900	30.600	32.900	32.174	6,558,467
2023-02-21	29.100	30.250	28.850	29.950	29.289	3,955,285
2023-02-20	29.250	29.450	29.000	29.000	28.360	834,656
2023-02-17	29.300	29.550	29.100	29.250	28.604	1,276,328
2023-02-16	28.600	29.900	28.500	29.300	28.653	5,401,200
2023-02-15	28.850	28.850	28.200	28.400	27.773	1,016,176
2023-02-14	28.650	29.150	28.100	28.900	28.262	3,430,354
2023-02-13	27.300	29.100	26.900	28.650	28.017	3,424,962
2023-02-10	28.150	28.450	27.200	27.350	26.746	713,048
2023-02-09	28.450	28.550	28.100	28.150	27.528	1,071,244

← NewerPage 15 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.