Davicom Semiconductor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 32.600 | 33.800 | 32.400 | 32.950 | 31.662 | 1,149,464 |
| 2021-11-11 | 32.800 | 33.150 | 32.300 | 32.300 | 31.037 | 941,264 |
| 2021-11-10 | 33.150 | 34.700 | 32.000 | 33.300 | 31.998 | 4,845,518 |
| 2021-11-09 | 32.700 | 34.000 | 32.600 | 34.000 | 32.671 | 1,963,060 |
| 2021-11-08 | 32.000 | 32.900 | 32.000 | 32.400 | 31.134 | 501,806 |
| 2021-11-05 | 32.700 | 32.750 | 31.600 | 32.000 | 30.749 | 342,879 |
| 2021-11-04 | 32.650 | 32.850 | 32.300 | 32.350 | 31.085 | 295,993 |
| 2021-11-03 | 31.750 | 32.500 | 31.750 | 32.300 | 31.037 | 315,342 |
| 2021-11-02 | 33.300 | 33.500 | 31.700 | 31.750 | 30.509 | 875,115 |
| 2021-11-01 | 32.550 | 33.150 | 32.550 | 32.900 | 31.614 | 749,118 |
| 2021-10-29 | 32.250 | 32.650 | 32.000 | 32.300 | 31.037 | 820,018 |
| 2021-10-28 | 32.100 | 32.450 | 31.700 | 31.900 | 30.653 | 355,428 |
| 2021-10-27 | 31.650 | 32.450 | 31.650 | 32.250 | 30.989 | 530,263 |
| 2021-10-26 | 32.000 | 32.250 | 31.500 | 31.500 | 30.269 | 561,522 |
| 2021-10-25 | 31.250 | 31.700 | 30.900 | 31.600 | 30.365 | 401,176 |
| 2021-10-22 | 30.600 | 31.800 | 30.300 | 31.600 | 30.365 | 635,415 |
← NewerPage 21 of 21 · 1,216 trading days
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.