Davicom Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	37.800	38.200	36.700	38.150	36.659	4,108,901
2022-02-15	35.300	37.950	35.300	36.750	35.313	5,674,935
2022-02-14	36.050	36.250	34.750	35.300	33.920	1,865,277
2022-02-11	36.000	37.400	35.900	36.850	35.410	1,604,110
2022-02-10	37.500	37.500	36.100	36.450	35.025	1,653,122
2022-02-09	36.250	37.300	36.050	37.000	35.554	1,916,801
2022-02-08	35.200	35.900	35.050	35.850	34.449	1,416,876
2022-02-07	34.350	34.950	33.500	34.900	33.536	1,548,560
2022-01-26	34.100	34.700	33.500	34.250	32.911	1,654,704
2022-01-25	35.000	36.200	34.300	34.300	32.959	2,607,465
2022-01-24	36.300	36.800	34.650	35.700	34.305	3,029,899
2022-01-21	37.850	39.400	36.950	36.950	35.506	8,451,687
2022-01-20	37.700	38.150	37.050	37.800	36.322	1,830,910
2022-01-19	36.500	38.100	36.200	37.850	36.370	2,343,188
2022-01-18	37.600	38.200	37.000	37.100	35.650	2,009,821
2022-01-17	36.800	38.100	36.500	38.000	36.515	2,310,723
2022-01-14	36.400	37.000	35.600	36.800	35.362	2,931,963
2022-01-13	37.750	38.000	36.650	36.900	35.458	2,897,285
2022-01-12	39.250	40.000	37.350	37.400	35.938	5,660,092
2022-01-11	40.000	40.450	38.200	38.600	37.091	6,649,612
2022-01-10	39.500	41.700	39.300	40.650	39.061	9,202,241
2022-01-07	41.300	41.500	38.950	39.000	37.476	7,109,578
2022-01-06	42.300	43.200	40.700	40.900	39.301	9,403,128
2022-01-05	42.650	43.300	41.350	41.950	40.310	8,055,182
2022-01-04	43.700	45.400	42.150	42.600	40.935	16,146,276
2022-01-03	46.600	46.900	43.650	43.700	41.992	17,670,254
2021-12-30	47.600	50.000	46.200	46.900	45.067	71,310,793
2021-12-29	43.100	46.050	42.500	46.050	44.250	62,471,404
2021-12-28	43.200	44.000	41.300	41.900	40.262	60,272,029
2021-12-27	37.850	41.150	36.500	41.150	39.541	27,847,778
2021-12-24	36.750	38.200	36.450	37.450	35.986	8,517,838
2021-12-23	36.000	36.650	35.300	36.100	34.689	2,006,498
2021-12-22	36.150	37.000	35.500	35.550	34.160	2,651,778
2021-12-21	35.300	36.800	35.200	36.000	34.593	5,195,227
2021-12-20	34.700	35.400	34.350	34.700	33.344	952,996
2021-12-17	35.550	35.550	33.950	34.150	32.815	1,470,980
2021-12-16	34.200	35.850	34.150	35.650	34.256	2,116,530
2021-12-15	33.250	34.100	33.250	33.900	32.575	524,215
2021-12-14	34.700	34.700	33.100	33.200	31.902	1,116,185
2021-12-13	34.300	35.100	34.300	34.650	33.296	685,269
2021-12-10	35.300	35.400	34.100	34.250	32.911	1,473,982
2021-12-09	35.500	35.900	35.000	35.100	33.728	892,945
2021-12-08	36.100	36.400	35.050	35.300	33.920	1,158,077
2021-12-07	36.150	37.000	35.750	35.750	34.353	1,873,804
2021-12-06	35.050	36.400	35.050	35.900	34.497	2,199,767
2021-12-03	34.800	36.350	34.700	34.850	33.488	2,377,996
2021-12-02	34.750	35.350	33.850	34.000	32.671	1,172,619
2021-12-01	34.100	35.400	33.650	35.200	33.824	1,148,880
2021-11-30	34.700	35.400	34.000	34.000	32.671	808,896
2021-11-29	33.100	34.300	32.350	33.800	32.479	954,936
2021-11-26	34.700	35.000	33.300	33.850	32.527	994,363
2021-11-25	35.550	35.950	34.700	34.700	33.344	738,743
2021-11-24	34.950	35.650	34.700	35.250	33.872	724,424
2021-11-23	36.800	36.800	34.700	34.950	33.584	1,414,742
2021-11-22	35.700	37.250	35.700	36.350	34.929	1,720,485
2021-11-19	36.200	37.450	35.500	35.700	34.305	2,031,204
2021-11-18	37.500	38.050	36.350	36.750	35.313	5,044,908
2021-11-17	37.400	38.250	36.100	36.700	35.265	6,366,144
2021-11-16	34.900	37.550	34.050	37.550	36.082	6,769,154
2021-11-15	33.300	34.650	33.300	34.200	32.863	2,395,641

← NewerPage 20 of 21 · 1,222 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.