Davicom Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	27.450	27.550	25.450	26.000	26.000	1,187,137
2026-04-24	26.450	27.950	26.450	27.150	27.150	2,692,200
2026-04-23	27.900	27.900	25.350	26.450	26.450	2,333,300
2026-04-22	26.150	28.650	26.000	27.800	27.800	5,605,170
2026-04-21	25.750	26.250	25.200	26.050	26.050	1,038,034
2026-04-20	25.100	26.800	25.100	25.550	25.550	1,908,211
2026-04-17	26.500	26.500	24.650	24.800	24.800	2,523,478
2026-04-16	23.150	25.150	22.900	25.150	25.150	1,601,693
2026-04-15	23.050	23.350	22.900	22.900	22.900	366,268
2026-04-14	23.000	23.150	22.800	22.850	22.850	224,121
2026-04-13	22.900	22.900	22.600	22.900	22.900	95,183
2026-04-10	23.050	23.300	22.850	22.850	22.850	176,052
2026-04-09	23.600	23.750	23.000	23.050	23.050	167,001
2026-04-08	23.300	23.650	23.050	23.550	23.550	282,022
2026-04-07	22.550	23.100	22.500	22.700	22.700	220,026
2026-04-02	22.900	22.950	22.250	22.400	22.400	119,001
2026-04-01	22.450	22.750	22.450	22.650	22.650	158,027
2026-03-31	22.650	22.850	22.100	22.200	22.200	342,057
2026-03-30	22.900	22.900	22.500	22.650	22.650	140,002
2026-03-27	22.900	23.100	22.750	23.100	23.100	168,050
2026-03-26	23.600	23.700	23.150	23.150	23.150	148,006
2026-03-25	23.150	23.550	23.150	23.450	23.450	101,122
2026-03-24	23.300	23.850	22.850	22.900	22.900	259,007
2026-03-23	23.300	23.500	22.800	23.050	23.050	157,040
2026-03-20	23.800	24.200	23.700	23.750	23.750	298,635
2026-03-19	23.850	24.050	23.700	23.850	23.850	221,006
2026-03-18	24.450	24.450	23.850	24.050	24.050	234,227
2026-03-17	23.600	24.450	23.600	24.150	24.150	328,473
2026-03-16	23.500	23.750	23.000	23.600	23.600	216,300
2026-03-13	23.200	23.250	22.850	23.200	23.200	139,660
2026-03-12	23.450	23.500	23.100	23.250	23.250	167,360
2026-03-11	22.500	23.750	22.500	23.450	23.450	438,042
2026-03-10	22.700	22.750	22.200	22.400	22.400	221,485
2026-03-09	22.900	22.900	21.800	22.350	22.350	443,283
2026-03-06	23.500	23.900	23.450	23.800	23.800	166,015
2026-03-05	23.400	24.150	23.400	23.650	23.650	213,025
2026-03-04	24.750	24.750	23.000	23.100	23.100	554,060
2026-03-03	25.250	25.600	24.500	24.650	24.650	327,013
2026-03-02	25.300	25.450	24.900	25.200	25.200	229,016
2026-02-26	25.000	25.950	25.000	25.600	25.600	365,080
2026-02-25	25.750	25.800	24.850	25.000	25.000	637,041
2026-02-24	24.850	25.900	24.850	25.600	25.600	355,099
2026-02-23	24.700	25.200	24.550	25.100	25.100	239,002
2026-02-11	25.000	25.000	24.450	24.550	24.550	222,039
2026-02-10	24.800	25.400	24.800	24.900	24.900	167,060
2026-02-09	25.000	25.150	24.600	24.750	24.750	164,031
2026-02-06	25.000	25.000	24.000	24.500	24.500	227,014
2026-02-05	25.150	25.300	24.850	24.900	24.900	183,059
2026-02-04	24.500	25.250	24.200	25.150	25.150	181,020
2026-02-03	24.800	25.000	24.550	24.950	24.950	193,073
2026-02-02	25.550	25.550	24.400	24.550	24.550	297,500
2026-01-30	25.800	26.200	25.350	25.450	25.450	291,020
2026-01-29	27.250	27.550	25.800	25.800	25.800	1,073,100
2026-01-28	28.300	28.850	27.150	27.200	27.200	1,470,500
2026-01-27	27.100	29.000	26.550	28.400	28.400	3,847,241
2026-01-26	26.300	26.850	26.050	26.600	26.600	573,148
2026-01-23	26.200	26.450	25.400	25.950	25.950	341,000
2026-01-22	26.750	26.800	25.650	25.800	25.800	1,004,654
2026-01-21	26.450	27.800	26.300	26.350	26.350	1,876,402
2026-01-20	25.350	25.950	25.300	25.700	25.700	575,039

← NewerPage 3 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.