Davicom Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	29.350	29.550	28.850	29.050	27.914	353,445
2022-05-13	28.300	28.950	28.300	28.800	27.674	319,069
2022-05-12	28.650	29.050	27.700	27.800	26.713	367,400
2022-05-11	28.650	29.250	28.300	28.900	27.770	468,525
2022-05-10	26.300	28.700	26.300	28.600	27.482	444,888
2022-05-09	29.300	29.300	27.700	27.750	26.665	496,804
2022-05-06	29.000	29.400	28.900	29.400	28.251	289,681
2022-05-05	29.900	30.400	29.900	30.000	28.827	514,392
2022-05-04	29.600	29.800	29.300	29.350	28.203	166,697
2022-05-03	29.100	29.400	29.000	29.400	28.251	199,403
2022-04-29	29.700	29.950	29.200	29.200	28.059	329,615
2022-04-28	29.000	29.650	28.400	29.050	27.914	560,232
2022-04-27	28.250	28.600	26.850	28.600	27.482	922,950
2022-04-26	29.300	29.550	29.000	29.100	27.963	392,333
2022-04-25	30.100	30.100	29.050	29.200	28.059	667,944
2022-04-22	31.550	31.550	30.700	30.800	29.596	528,306
2022-04-21	32.300	32.300	31.550	31.550	30.317	319,798
2022-04-20	32.000	32.250	31.650	31.900	30.653	414,066
2022-04-19	31.600	32.000	31.100	31.600	30.365	512,387
2022-04-18	31.000	31.100	30.250	30.500	29.308	590,675
2022-04-15	31.900	31.900	31.200	31.250	30.028	607,183
2022-04-14	32.700	32.700	31.950	32.000	30.749	392,966
2022-04-13	32.200	32.600	31.600	32.350	31.085	480,035
2022-04-12	32.000	32.750	31.300	31.900	30.653	507,984
2022-04-11	33.050	33.200	31.900	32.000	30.749	626,882
2022-04-08	33.050	33.350	32.950	33.100	31.806	338,301
2022-04-07	33.500	33.750	32.550	32.650	31.374	665,256
2022-04-06	34.000	34.000	33.500	33.800	32.479	456,518
2022-04-01	33.800	34.100	33.500	34.050	32.719	307,458
2022-03-31	34.400	34.400	33.850	33.950	32.623	378,931
2022-03-30	34.600	34.950	34.400	34.400	33.055	707,291
2022-03-29	34.600	34.650	34.100	34.150	32.815	467,160
2022-03-28	34.050	34.200	33.700	34.200	32.863	547,330
2022-03-25	35.300	35.550	34.350	34.400	33.055	1,236,699
2022-03-24	34.750	35.400	34.300	34.900	33.536	1,663,160
2022-03-23	34.050	35.900	33.950	35.450	34.064	4,346,633
2022-03-22	33.550	33.700	33.150	33.600	32.287	443,767
2022-03-21	33.800	34.100	33.300	33.400	32.094	579,605
2022-03-18	33.100	33.600	32.900	33.500	32.191	803,234
2022-03-17	32.450	33.250	32.450	33.100	31.806	864,339
2022-03-16	32.000	32.450	31.300	31.750	30.509	792,497
2022-03-15	33.150	33.300	31.550	31.600	30.365	996,445
2022-03-14	33.100	33.550	32.700	33.000	31.710	778,692
2022-03-11	33.350	33.600	32.750	33.100	31.806	648,500
2022-03-10	33.800	34.050	33.400	33.400	32.094	634,844
2022-03-09	32.950	33.150	32.500	32.900	31.614	805,862
2022-03-08	33.000	34.100	32.200	32.300	31.037	1,557,727
2022-03-07	34.900	34.900	33.400	33.700	32.383	1,728,870
2022-03-04	35.950	36.300	35.350	35.450	34.064	1,021,760
2022-03-03	36.400	36.950	36.150	36.400	34.977	1,468,579
2022-03-02	35.400	36.000	35.150	35.900	34.497	947,734
2022-03-01	35.500	36.050	35.050	35.750	34.353	1,292,326
2022-02-25	35.500	36.200	34.800	35.150	33.776	2,085,364
2022-02-24	36.200	36.900	35.100	35.250	33.872	1,872,900
2022-02-23	36.300	37.450	36.300	36.950	35.506	1,247,501
2022-02-22	37.600	37.600	35.850	36.100	34.689	2,260,171
2022-02-21	37.600	37.800	36.800	37.800	36.322	1,589,169
2022-02-18	36.500	37.700	36.300	37.600	36.130	1,142,228
2022-02-17	38.050	38.300	37.000	37.350	35.890	2,704,317
2022-02-16	37.800	38.200	36.700	38.150	36.659	4,108,901

← NewerPage 19 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.