Davicom Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	25.900	26.050	25.550	25.800	25.800	108,085
2025-10-21	25.750	26.050	25.750	25.850	25.850	227,156
2025-10-20	25.500	25.600	25.200	25.550	25.550	150,121
2025-10-17	25.600	25.850	25.400	25.400	25.400	180,016
2025-10-16	25.200	26.100	25.200	25.600	25.600	228,840
2025-10-15	25.300	25.500	25.200	25.300	25.300	88,317
2025-10-14	25.850	26.500	25.000	25.200	25.200	442,098
2025-10-13	26.150	26.150	24.800	25.550	25.550	335,004
2025-10-09	27.400	27.400	26.800	26.800	26.800	192,200
2025-10-08	27.000	27.050	26.500	26.800	26.800	118,021
2025-10-07	26.500	27.500	26.450	27.050	27.050	659,251
2025-10-03	26.650	26.800	25.950	26.100	26.100	175,000
2025-10-02	26.950	26.950	26.350	26.400	26.400	129,099
2025-10-01	26.700	27.400	26.650	26.650	26.650	135,078
2025-09-30	26.400	26.950	26.150	26.700	26.700	165,489
2025-09-29	26.400	26.400	26.400	26.400	26.400	0
2025-09-26	26.950	27.900	26.350	26.400	26.400	620,019
2025-09-25	26.800	27.300	26.700	26.700	26.700	150,010
2025-09-24	27.100	27.200	26.550	26.800	26.800	192,040
2025-09-23	27.100	27.100	26.400	27.050	27.050	435,006
2025-09-22	27.850	27.850	26.750	26.900	26.900	580,491
2025-09-19	28.000	29.400	27.800	27.850	27.850	3,727,250
2025-09-18	26.400	28.200	26.400	27.750	27.750	1,481,162
2025-09-17	26.250	26.550	26.000	26.050	26.050	292,173
2025-09-16	25.750	26.900	25.600	26.250	26.250	453,008
2025-09-15	25.100	26.300	25.100	25.700	25.700	342,232
2025-09-12	24.900	25.350	24.900	25.100	25.100	105,200
2025-09-11	25.400	25.500	24.550	24.750	24.750	221,020
2025-09-10	25.750	25.800	25.350	25.500	25.500	147,012
2025-09-09	26.250	26.250	25.550	25.800	25.800	151,020
2025-09-08	25.950	26.100	25.600	26.000	26.000	155,038
2025-09-05	25.600	26.400	25.300	25.950	25.950	581,045
2025-09-04	25.800	25.800	25.250	25.400	25.400	120,000
2025-09-03	24.850	25.450	24.850	25.250	25.250	182,000
2025-09-02	25.500	25.500	24.400	24.650	24.650	199,000
2025-09-01	25.650	25.900	25.100	25.300	25.300	144,150
2025-08-29	25.500	25.950	25.500	25.750	25.750	303,168
2025-08-28	25.650	25.700	25.300	25.450	25.450	179,098
2025-08-27	25.500	26.450	25.400	25.650	25.650	418,040
2025-08-26	25.450	25.450	25.050	25.300	25.300	187,015
2025-08-25	25.400	25.750	25.100	25.150	25.150	402,006
2025-08-22	25.950	25.950	24.900	25.200	25.200	426,504
2025-08-21	26.550	27.150	25.600	25.600	25.600	1,874,087
2025-08-20	24.950	27.250	24.950	26.650	26.650	3,113,106
2025-08-19	24.700	24.800	24.100	24.800	24.800	226,411
2025-08-18	24.250	24.550	24.050	24.200	24.200	172,708
2025-08-15	24.050	24.300	23.750	24.300	24.300	132,751
2025-08-14	23.650	24.150	23.650	23.900	23.900	225,000
2025-08-13	24.200	24.400	23.750	23.850	23.850	266,751
2025-08-12	23.800	24.200	23.800	24.050	24.050	285,301
2025-08-11	23.950	24.300	23.900	24.150	24.150	152,000
2025-08-08	23.900	24.500	23.900	24.200	24.200	130,166
2025-08-07	24.400	24.400	23.900	24.050	24.050	127,010
2025-08-06	24.450	24.450	24.200	24.400	24.400	41,081
2025-08-05	24.100	24.700	24.000	24.350	24.350	138,030
2025-08-04	23.800	24.500	23.550	24.100	24.100	72,080
2025-08-01	23.300	24.300	23.200	24.050	24.050	143,645
2025-07-31	23.950	24.100	23.600	23.700	23.700	102,919
2025-07-30	23.900	24.600	23.900	24.100	24.100	86,001
2025-07-29	24.150	24.150	23.900	23.900	23.900	103,001

← NewerPage 5 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.