Davicom Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	26.650	27.200	26.500	26.950	26.355	179,184
2022-08-08	26.750	27.100	26.450	26.900	26.306	299,101
2022-08-05	26.300	27.000	26.300	26.750	26.159	417,228
2022-08-04	26.150	26.150	25.100	26.000	25.426	413,532
2022-08-03	26.100	26.550	25.950	26.100	25.524	311,153
2022-08-02	26.750	26.750	26.150	26.250	25.670	415,712
2022-08-01	27.100	27.100	26.900	27.000	26.404	156,393
2022-07-29	27.150	27.250	26.800	27.050	26.453	368,426
2022-07-28	27.500	27.900	26.800	26.850	26.257	612,822
2022-07-27	26.750	27.400	26.500	27.300	26.697	530,069
2022-07-26	28.100	28.300	27.400	27.700	26.617	590,855
2022-07-25	28.050	28.400	27.700	28.100	27.002	527,496
2022-07-22	28.800	28.800	27.800	27.950	26.857	758,966
2022-07-21	27.150	28.900	27.150	28.550	27.434	1,453,616
2022-07-20	27.500	27.650	27.150	27.150	26.089	942,103
2022-07-19	26.800	26.900	26.650	26.900	25.849	264,216
2022-07-18	26.750	27.150	26.600	26.900	25.849	662,622
2022-07-15	26.900	27.350	26.500	26.600	25.560	1,575,288
2022-07-14	25.700	26.500	25.300	26.350	25.320	718,722
2022-07-13	25.600	25.750	25.350	25.750	24.743	486,309
2022-07-12	25.750	25.750	24.450	24.450	23.494	705,831
2022-07-11	26.500	26.600	25.950	26.050	25.032	495,057
2022-07-08	26.250	26.750	26.000	26.200	25.176	1,836,765
2022-07-07	26.200	26.450	25.050	26.300	25.272	4,186,142
2022-07-06	25.150	26.250	25.150	26.250	25.224	3,776,785
2022-07-05	23.650	24.300	23.150	23.900	22.966	621,742
2022-07-04	23.000	23.750	22.850	22.850	21.957	363,783
2022-07-01	25.400	25.400	23.250	23.250	22.341	795,610
2022-06-30	26.750	26.750	25.300	25.400	24.407	476,340
2022-06-29	26.100	26.700	26.100	26.700	25.656	189,226
2022-06-28	27.250	27.250	26.500	26.700	25.656	222,061
2022-06-27	26.700	27.350	26.700	27.250	26.185	386,478
2022-06-24	26.000	26.700	26.000	26.250	25.224	191,247
2022-06-23	26.000	26.400	25.350	25.850	24.840	298,525
2022-06-22	27.050	27.050	25.700	25.900	24.888	523,747
2022-06-21	26.250	27.300	26.250	27.250	26.185	337,525
2022-06-20	27.600	27.950	26.000	26.000	24.984	674,717
2022-06-17	27.300	27.900	27.000	27.600	26.521	349,214
2022-06-16	28.850	29.100	27.500	27.500	26.425	542,712
2022-06-15	29.150	29.350	28.600	28.600	27.482	277,145
2022-06-14	29.000	29.200	28.500	28.950	27.818	342,398
2022-06-13	29.200	29.650	29.200	29.250	28.107	579,338
2022-06-10	31.000	31.100	30.450	30.650	29.452	290,824
2022-06-09	31.150	31.300	30.900	31.200	29.980	302,653
2022-06-08	31.300	31.700	31.050	31.100	29.884	489,348
2022-06-07	31.900	31.950	31.150	31.450	30.221	364,431
2022-06-06	31.800	32.100	31.550	31.600	30.365	233,744
2022-06-02	31.900	31.950	31.650	31.750	30.509	341,838
2022-06-01	31.600	32.000	31.350	31.900	30.653	738,539
2022-05-31	31.150	31.600	31.000	31.500	30.269	548,239
2022-05-30	30.650	31.300	30.650	31.150	29.932	615,365
2022-05-27	30.150	30.650	30.150	30.500	29.308	268,148
2022-05-26	30.450	30.550	29.850	30.000	28.827	243,769
2022-05-25	30.200	30.450	29.950	30.250	29.068	239,352
2022-05-24	31.500	31.600	29.950	29.950	28.779	996,199
2022-05-23	30.550	31.800	30.250	31.300	30.077	1,285,437
2022-05-20	30.300	30.750	29.950	29.950	28.779	448,570
2022-05-19	29.500	30.300	29.300	30.100	28.923	317,995
2022-05-18	30.150	30.350	29.750	30.050	28.875	276,322
2022-05-17	29.100	29.800	29.100	29.750	28.587	393,269

← NewerPage 18 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.