Davicom Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	25.100	25.750	25.100	25.500	25.500	477,027
2026-01-16	24.700	25.400	24.700	25.100	25.100	376,100
2026-01-15	24.950	25.000	24.450	24.700	24.700	191,000
2026-01-14	24.450	25.150	24.450	25.100	25.100	370,000
2026-01-13	24.650	24.800	24.250	24.550	24.550	182,031
2026-01-12	24.850	25.050	24.500	24.600	24.600	359,064
2026-01-09	25.000	25.150	24.250	24.800	24.800	260,143
2026-01-08	25.850	25.850	24.850	25.000	25.000	511,011
2026-01-07	24.000	26.300	24.000	25.850	25.850	1,631,120
2026-01-06	23.950	24.300	23.700	24.000	24.000	313,052
2026-01-05	24.500	24.500	23.650	23.800	23.800	249,101
2026-01-02	23.800	24.300	23.800	24.000	24.000	147,000
2025-12-31	24.200	24.250	23.800	24.000	24.000	194,010
2025-12-30	23.950	24.200	23.850	24.200	24.200	96,015
2025-12-29	24.300	24.350	24.000	24.350	24.350	128,003
2025-12-26	23.650	24.300	23.650	24.300	24.300	75,003
2025-12-24	24.250	24.300	23.500	23.800	23.800	115,083
2025-12-23	24.300	24.300	24.100	24.250	24.250	70,001
2025-12-22	23.800	24.300	23.800	24.250	24.250	87,164
2025-12-19	24.000	24.100	23.800	23.950	23.950	113,000
2025-12-18	24.150	24.300	23.850	24.000	24.000	63,040
2025-12-17	24.200	24.600	24.000	24.150	24.150	126,001
2025-12-16	24.350	24.350	23.800	24.100	24.100	114,001
2025-12-15	24.000	24.450	23.800	24.450	24.450	113,000
2025-12-12	24.250	24.550	24.150	24.200	24.200	79,000
2025-12-11	24.250	24.800	24.000	24.250	24.250	98,232
2025-12-10	25.100	25.100	24.350	24.450	24.450	113,311
2025-12-09	24.550	24.900	24.400	24.850	24.850	206,016
2025-12-08	24.000	24.400	23.800	24.250	24.250	150,252
2025-12-05	24.200	24.200	23.700	23.750	23.750	61,020
2025-12-04	23.950	24.200	23.800	23.950	23.950	46,008
2025-12-03	23.650	23.900	23.550	23.750	23.750	63,000
2025-12-02	23.650	23.800	23.500	23.500	23.500	104,079
2025-12-01	23.600	23.950	23.500	23.900	23.900	69,162
2025-11-28	23.850	24.000	23.550	23.900	23.900	88,010
2025-11-27	23.400	23.850	23.350	23.850	23.850	45,100
2025-11-26	23.500	23.900	23.500	23.700	23.700	71,006
2025-11-25	23.000	23.650	23.000	23.650	23.650	122,080
2025-11-24	22.800	23.000	22.750	22.800	22.800	59,101
2025-11-21	23.000	23.150	22.600	22.750	22.750	146,001
2025-11-20	23.400	23.600	23.250	23.350	23.350	115,014
2025-11-19	23.650	23.700	23.000	23.000	23.000	197,000
2025-11-18	24.350	24.450	23.700	23.700	23.700	153,008
2025-11-17	24.750	25.000	24.300	24.750	24.750	157,003
2025-11-14	24.750	25.100	24.650	24.700	24.700	130,066
2025-11-13	25.150	25.550	25.000	25.100	25.100	315,264
2025-11-12	24.700	25.200	24.700	25.000	25.000	272,101
2025-11-11	24.200	24.700	24.200	24.500	24.500	157,000
2025-11-10	23.700	24.150	23.500	24.100	24.100	106,501
2025-11-07	23.800	24.200	23.550	23.950	23.950	87,000
2025-11-06	23.700	24.050	23.650	24.050	24.050	214,206
2025-11-05	23.800	23.900	23.150	23.700	23.700	161,113
2025-11-04	24.800	24.800	23.700	23.850	23.850	276,020
2025-11-03	24.750	25.350	24.650	24.800	24.800	222,001
2025-10-31	25.900	25.900	24.750	24.800	24.800	248,608
2025-10-30	24.750	25.600	24.750	25.400	25.400	219,040
2025-10-29	24.900	25.200	24.750	24.800	24.800	132,000
2025-10-28	25.500	25.500	24.600	24.700	24.700	344,070
2025-10-27	25.600	25.600	25.100	25.250	25.250	200,000
2025-10-23	25.800	25.800	25.150	25.450	25.450	215,322

← NewerPage 4 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.