Davicom Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	24.050	24.850	24.000	24.850	24.301	180,306
2022-11-02	23.950	24.750	23.950	24.550	24.008	228,081
2022-11-01	24.100	24.350	24.000	24.100	23.568	119,226
2022-10-31	23.800	24.150	23.700	23.850	23.323	145,334
2022-10-28	23.950	24.000	23.250	23.400	22.883	155,025
2022-10-27	23.500	24.000	23.400	24.000	23.470	159,594
2022-10-26	23.300	23.600	22.800	23.100	22.590	152,347
2022-10-25	23.700	23.700	23.050	23.050	22.541	225,361
2022-10-24	23.650	24.300	23.400	23.400	22.883	286,801
2022-10-21	23.850	24.050	23.200	23.200	22.688	141,064
2022-10-20	24.100	24.100	23.300	23.750	23.226	198,385
2022-10-19	24.450	24.650	23.900	24.100	23.568	94,372
2022-10-18	24.600	24.600	23.850	24.200	23.666	127,271
2022-10-17	24.000	24.300	23.000	24.300	23.763	254,699
2022-10-14	22.950	24.300	22.950	24.150	23.617	244,773
2022-10-13	24.250	24.250	22.450	22.450	21.954	505,370
2022-10-12	24.400	24.600	24.000	24.200	23.666	262,328
2022-10-11	25.050	25.050	24.350	24.350	23.812	295,440
2022-10-07	26.200	26.500	25.900	25.900	25.328	169,631
2022-10-06	26.100	26.350	25.900	26.300	25.719	193,897
2022-10-05	26.300	26.500	25.800	25.800	25.230	249,280
2022-10-04	25.900	26.150	25.450	26.000	25.426	233,531
2022-10-03	25.550	25.550	25.050	25.200	24.644	102,152
2022-09-30	24.600	25.400	24.250	25.400	24.839	159,262
2022-09-29	24.850	25.300	24.700	24.950	24.399	282,552
2022-09-28	25.550	26.150	24.100	24.550	24.008	491,404
2022-09-27	25.200	25.650	24.900	25.600	25.035	277,293
2022-09-26	26.600	26.600	25.000	25.050	24.497	597,815
2022-09-23	28.000	28.100	27.050	27.250	26.648	226,269
2022-09-22	27.200	28.200	26.950	28.200	27.577	191,284
2022-09-21	28.050	28.200	27.500	27.550	26.942	199,508
2022-09-20	28.450	28.600	28.000	28.050	27.431	155,402
2022-09-19	28.950	29.000	27.800	28.000	27.382	432,293
2022-09-16	29.450	29.500	29.050	29.050	28.409	167,297
2022-09-15	29.200	29.750	29.200	29.500	28.849	353,546
2022-09-14	28.500	29.350	28.500	29.250	28.604	212,675
2022-09-13	29.450	29.900	29.100	29.200	28.555	415,436
2022-09-12	29.000	29.200	28.900	28.950	28.311	293,381
2022-09-08	28.400	28.650	28.000	28.500	27.871	440,233
2022-09-07	27.500	28.400	27.450	28.400	27.773	256,078
2022-09-06	29.100	29.250	27.800	27.800	27.186	609,725
2022-09-05	30.500	30.550	28.950	28.950	28.311	942,815
2022-09-02	29.100	30.250	29.100	30.100	29.435	842,616
2022-09-01	29.400	29.900	28.950	29.000	28.360	297,907
2022-08-31	29.350	29.950	29.350	29.800	29.142	307,172
2022-08-30	28.900	29.500	28.900	29.350	28.702	381,123
2022-08-29	28.750	29.100	28.550	28.900	28.262	522,671
2022-08-26	30.500	30.500	29.650	29.800	29.142	821,573
2022-08-25	29.350	31.000	29.300	30.150	29.484	2,655,158
2022-08-24	29.300	29.500	28.900	29.000	28.360	255,649
2022-08-23	28.850	29.500	28.750	29.200	28.555	468,428
2022-08-22	29.400	29.800	29.000	29.200	28.555	892,544
2022-08-19	31.000	31.000	30.000	30.000	29.338	1,643,516
2022-08-18	29.600	31.750	29.550	30.450	29.778	6,718,463
2022-08-17	29.300	30.400	29.100	29.800	29.142	4,191,648
2022-08-16	28.300	29.200	27.950	29.150	28.506	978,900
2022-08-15	27.500	28.350	27.500	28.250	27.626	667,462
2022-08-12	27.400	27.700	27.150	27.650	27.039	398,338
2022-08-11	27.000	27.300	27.000	27.150	26.551	425,523
2022-08-10	26.600	26.800	26.600	26.700	26.110	211,182

← NewerPage 17 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.