See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.37▲ 2.29%
← 3094.TW stock page

Davicom Semiconductor Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-0827.00029.40027.00028.50027.8715,573,653
2023-02-0726.85027.00026.70026.85026.257257,346
2023-02-0627.15027.15026.50027.00026.404543,895
2023-02-0326.50027.80026.25027.35026.7462,223,277
2023-02-0225.95026.55025.80026.40025.817731,097
2023-02-0125.50025.75025.45025.65025.084263,149
2023-01-3125.15025.45025.15025.45024.888137,806
2023-01-3024.85025.20024.70025.10024.546418,481
2023-01-1725.00025.00024.50024.65024.106264,576
2023-01-1625.00025.00024.50024.75024.20479,166
2023-01-1325.20025.35024.80024.90024.350125,196
2023-01-1225.50025.65025.05025.05024.497202,009
2023-01-1125.50025.60025.25025.25024.692180,048
2023-01-1026.15026.15025.40025.65025.084430,984
2023-01-0926.30026.50025.55026.10025.524969,278
2023-01-0624.35026.25024.30025.95025.3771,510,628
2023-01-0524.35024.50024.20024.20023.666105,112
2023-01-0423.95024.25023.90024.10023.568103,033
2023-01-0323.45023.95023.40023.95023.42185,101
2022-12-3024.10024.35023.75023.80023.27468,612
2022-12-2923.90024.00023.80023.85023.32374,235
2022-12-2824.30024.30023.90024.05023.519132,206
2022-12-2724.15024.45024.15024.15023.61758,409
2022-12-2624.25024.25024.05024.10023.56872,204
2022-12-2324.25024.25023.90024.25023.71571,203
2022-12-2224.50024.75024.45024.50023.95968,286
2022-12-2124.75024.75024.15024.30023.763102,250
2022-12-2024.40024.75024.05024.05023.519137,273
2022-12-1924.85024.85024.45024.45023.910118,231
2022-12-1625.30025.30024.85024.85024.301299,072
2022-12-1525.40025.80025.40025.50024.937107,074
2022-12-1425.30025.75025.30025.70025.13367,128
2022-12-1325.50025.50025.20025.20024.64492,152
2022-12-1225.50025.60025.20025.30024.74199,034
2022-12-0925.90026.10025.65025.75025.18177,007
2022-12-0826.00026.00025.50025.65025.08482,091
2022-12-0726.15026.50025.35025.60025.035227,238
2022-12-0627.00027.00026.20026.20025.621320,973
2022-12-0527.15027.50026.90027.05026.453201,198
2022-12-0227.15027.30026.95027.05026.453210,296
2022-12-0126.80027.10026.75027.00026.404393,931
2022-11-3026.10026.70026.10026.45025.866329,858
2022-11-2925.85026.20025.80026.10025.52490,068
2022-11-2825.50026.05025.35025.95025.377105,373
2022-11-2526.20026.20025.65025.70025.133110,354
2022-11-2425.90026.20025.80026.15025.573136,626
2022-11-2325.45026.00025.45025.85025.279169,951
2022-11-2225.65025.80025.30025.40024.83994,006
2022-11-2125.90026.05025.60025.65025.084152,280
2022-11-1826.80026.80026.00026.00025.426171,705
2022-11-1726.10026.60026.10026.55025.964232,666
2022-11-1626.60026.60025.70026.15025.573248,717
2022-11-1525.90026.25025.80026.25025.670309,564
2022-11-1426.00026.10025.60025.80025.230168,244
2022-11-1126.50026.75025.70025.75025.181318,434
2022-11-1025.65025.70025.35025.60025.035120,269
2022-11-0925.35025.70025.35025.65025.084259,715
2022-11-0825.40025.90025.05025.05024.497291,825
2022-11-0725.40025.40024.90025.00024.448230,074
2022-11-0424.85025.00024.40025.00024.448161,519
← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-190.7530 TWD
2022-07-270.4818 TWD
2021-07-290.4400 TWD
2020-08-120.4679 TWD
2019-07-100.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.