Davicom Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	38.850	40.300	38.000	38.150	38.150	3,714,124
2026-07-21	36.700	39.200	36.050	38.650	38.650	3,830,205
2026-07-20	36.900	36.900	33.600	35.650	35.650	2,015,271
2026-07-17	38.900	39.400	36.900	36.900	36.900	4,052,030
2026-07-16	40.300	42.800	40.000	40.950	40.950	13,151,420
2026-07-15	38.000	40.450	37.550	40.450	40.450	6,528,111
2026-07-14	38.000	38.550	35.000	36.800	36.800	2,019,146
2026-07-13	40.600	41.200	37.750	38.400	38.400	2,677,445
2026-07-10	40.350	40.350	40.350	40.350	40.350	0
2026-07-09	41.350	42.100	40.200	40.350	40.350	3,034,275
2026-07-08	39.800	43.200	38.200	42.500	42.500	5,453,987
2026-07-07	42.950	43.400	39.050	39.500	39.500	6,866,049
2026-07-06	41.900	42.900	41.500	42.900	42.900	4,928,166
2026-07-03	39.600	40.250	38.850	39.000	39.000	1,629,102
2026-07-02	38.500	40.400	38.450	39.900	39.900	2,408,709
2026-07-01	39.550	41.350	38.450	38.450	38.450	3,578,297
2026-06-30	41.000	41.900	39.300	39.450	39.450	6,076,360
2026-06-29	39.600	41.450	38.350	40.550	40.550	3,959,524
2026-06-26	42.650	42.650	39.600	39.700	39.700	4,454,560
2026-06-25	46.000	46.150	42.250	43.300	43.300	10,676,221
2026-06-24	40.500	45.250	40.300	45.250	45.250	14,594,207
2026-06-23	45.000	45.900	41.100	41.150	41.150	10,680,109
2026-06-22	40.200	41.800	39.000	41.800	41.800	10,130,898
2026-06-18	39.000	39.550	38.000	38.250	38.000	5,014,220
2026-06-17	36.950	39.750	36.950	39.000	38.745	14,141,821
2026-06-16	36.800	37.400	35.000	36.150	35.914	5,565,893
2026-06-15	33.100	35.350	33.000	35.350	35.119	4,783,149
2026-06-12	30.150	32.150	30.100	32.150	32.150	1,762,202
2026-06-11	29.800	29.800	28.300	29.250	29.250	445,926
2026-06-10	30.100	30.800	28.850	28.900	28.900	886,217
2026-06-09	30.150	31.000	28.950	30.450	30.450	1,013,001
2026-06-08	28.900	29.750	28.800	29.550	29.550	873,968
2026-06-05	32.900	33.250	31.650	31.850	31.850	1,023,287
2026-06-04	32.700	33.100	32.400	32.700	32.700	921,306
2026-06-03	33.500	33.600	32.600	32.700	32.700	1,494,399
2026-06-02	34.300	35.500	32.700	33.750	33.750	1,713,200
2026-06-01	33.700	34.550	33.400	34.000	34.000	1,795,122
2026-05-29	35.000	35.000	33.600	33.950	33.950	1,632,238
2026-05-28	35.600	36.300	33.700	34.250	34.250	2,934,716
2026-05-27	34.950	36.400	34.900	35.550	35.550	4,038,375
2026-05-26	37.000	37.000	34.500	34.950	34.950	2,745,820
2026-05-25	35.700	37.000	35.700	36.600	36.600	4,546,545
2026-05-22	35.950	36.600	35.200	35.350	35.350	3,186,236
2026-05-21	37.400	37.450	35.550	35.950	35.950	6,344,222
2026-05-20	34.250	37.000	33.850	36.300	36.300	8,348,153
2026-05-19	33.400	35.900	33.200	34.250	34.250	4,324,205
2026-05-18	32.050	33.950	30.800	33.700	33.700	2,928,390
2026-05-15	33.200	33.500	32.100	32.650	32.650	4,662,500
2026-05-14	30.650	33.650	30.050	32.800	32.800	6,789,185
2026-05-13	30.400	30.750	29.600	30.600	30.600	1,141,089
2026-05-12	30.650	32.300	29.300	31.400	31.400	3,143,502
2026-05-11	31.150	32.500	30.500	30.900	30.900	2,754,162
2026-05-08	34.050	34.200	30.100	30.900	30.900	9,948,802
2026-05-07	32.850	33.350	32.000	33.350	33.350	7,096,032
2026-05-06	28.300	30.350	28.150	30.350	30.350	7,080,744
2026-05-05	27.650	28.200	27.450	27.600	27.600	1,060,500
2026-05-04	26.550	28.300	26.550	28.000	28.000	3,092,725
2026-04-30	27.050	27.900	26.200	26.200	26.200	1,395,172
2026-04-29	26.100	26.250	25.500	26.150	26.150	397,006
2026-04-28	26.000	26.500	25.400	26.100	26.100	619,234

← NewerPage 2 of 21 · 1,219 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.