Davicom Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	24.150	24.150	23.900	23.900	23.900	103,001
2025-07-28	24.200	24.450	24.150	24.300	24.300	54,001
2025-07-25	24.200	24.300	23.950	24.200	24.200	85,061
2025-07-24	24.500	24.500	23.900	24.200	24.200	109,000
2025-07-23	24.250	24.550	23.400	24.200	24.200	167,500
2025-07-22	24.550	24.600	23.700	23.900	23.900	161,001
2025-07-21	24.200	24.800	24.100	24.550	24.550	104,000
2025-07-18	24.850	24.950	24.000	24.650	24.650	90,267
2025-07-17	24.300	24.750	24.300	24.650	24.650	110,075
2025-07-16	23.950	24.500	23.900	24.250	24.250	142,040
2025-07-15	23.750	24.200	23.700	23.950	23.950	74,659
2025-07-14	24.250	24.250	23.600	23.800	23.800	238,020
2025-07-11	24.150	24.650	24.150	24.600	24.600	163,039
2025-07-10	24.250	24.450	24.000	24.150	24.150	225,018
2025-07-09	24.150	24.700	24.150	24.500	24.500	134,000
2025-07-08	24.400	24.400	24.000	24.300	24.300	140,001
2025-07-07	24.850	24.850	24.100	24.500	24.500	108,142
2025-07-04	25.550	25.800	24.800	24.850	24.850	128,620
2025-07-03	25.400	25.800	25.350	25.500	25.500	128,121
2025-07-02	25.550	25.600	25.100	25.400	25.400	134,000
2025-07-01	25.200	25.700	25.000	25.200	25.200	101,000
2025-06-30	25.350	25.350	24.800	24.800	24.800	145,010
2025-06-27	25.650	25.750	25.150	25.300	25.300	295,010
2025-06-26	25.650	26.250	25.250	25.550	25.550	158,015
2025-06-25	25.800	25.800	25.300	25.350	25.350	151,017
2025-06-24	24.900	25.650	24.800	25.600	25.600	146,005
2025-06-23	24.500	24.950	24.000	24.400	24.400	140,540
2025-06-20	25.350	25.450	24.500	25.000	25.000	150,000
2025-06-19	25.750	25.800	25.050	25.100	25.100	173,016
2025-06-18	26.400	26.400	25.750	25.900	25.730	180,010
2025-06-17	26.000	26.600	25.600	25.850	25.680	242,009
2025-06-16	25.250	26.200	25.100	25.150	24.985	280,233
2025-06-13	26.100	26.650	25.800	25.800	25.631	162,992
2025-06-12	26.850	26.850	26.450	26.600	26.600	111,065
2025-06-11	25.550	27.100	25.500	26.850	26.850	427,535
2025-06-10	25.500	26.050	25.500	25.550	25.550	119,006
2025-06-09	26.250	26.250	25.250	25.600	25.600	98,993
2025-06-06	25.350	26.800	25.250	26.100	26.100	206,187
2025-06-05	25.800	25.850	25.150	25.200	25.200	164,050
2025-06-04	25.200	25.800	25.200	25.750	25.750	80,012
2025-06-03	24.900	25.550	24.900	25.100	25.100	77,025
2025-06-02	25.900	25.900	24.850	24.850	24.850	187,005
2025-05-29	26.250	26.350	25.900	26.000	26.000	231,006
2025-05-28	26.250	26.600	26.100	26.100	26.100	130,000
2025-05-27	26.650	27.100	26.150	26.200	26.200	198,079
2025-05-26	26.850	27.000	26.250	26.600	26.600	247,106
2025-05-23	27.450	28.600	26.600	26.800	26.800	620,282
2025-05-22	27.950	28.050	27.050	27.350	27.350	686,138
2025-05-21	27.450	29.700	26.800	28.500	28.500	3,899,084
2025-05-20	26.500	27.350	26.100	27.350	27.350	1,542,026
2025-05-19	25.250	25.250	24.200	24.900	24.900	112,007
2025-05-16	25.550	25.550	25.050	25.300	25.300	93,019
2025-05-15	25.350	25.400	25.000	25.150	25.150	225,009
2025-05-14	24.150	25.350	24.050	25.350	25.350	284,415
2025-05-13	23.900	24.200	23.700	23.800	23.800	101,015
2025-05-12	23.450	23.750	23.000	23.700	23.700	128,015
2025-05-09	23.950	23.950	23.100	23.450	23.450	170,044
2025-05-08	23.550	24.000	23.550	23.950	23.950	62,059
2025-05-07	23.550	23.550	23.000	23.100	23.100	50,026
2025-05-06	23.400	23.600	22.800	23.550	23.550	58,011

← NewerPage 6 of 21 · 1,217 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.