Davicom Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	23.800	23.800	22.700	23.400	23.400	83,396
2025-05-02	24.250	24.250	23.750	24.000	24.000	78,401
2025-04-30	24.150	24.550	23.600	23.650	23.650	83,868
2025-04-29	24.100	24.500	24.100	24.350	24.350	57,469
2025-04-28	23.600	24.000	23.550	24.000	24.000	71,044
2025-04-25	22.800	23.950	22.800	23.600	23.600	169,761
2025-04-24	22.150	22.600	22.100	22.600	22.600	89,251
2025-04-23	22.200	22.400	21.500	22.150	22.150	118,348
2025-04-22	21.700	22.050	21.500	21.700	21.700	70,325
2025-04-21	22.800	22.800	21.800	21.800	21.800	102,407
2025-04-18	22.900	23.000	22.800	22.800	22.800	20,434
2025-04-17	23.050	23.500	22.650	22.900	22.900	76,457
2025-04-16	24.000	24.500	23.100	23.150	23.150	92,344
2025-04-15	22.300	24.050	22.300	24.000	24.000	175,044
2025-04-14	22.550	23.600	22.050	22.300	22.300	198,275
2025-04-11	20.550	22.100	20.400	21.950	21.950	282,835
2025-04-10	21.150	21.700	21.150	21.700	21.700	268,806
2025-04-09	20.900	21.550	19.750	19.750	19.750	351,093
2025-04-08	21.900	22.500	21.900	21.900	21.900	355,757
2025-04-07	24.300	24.300	24.300	24.300	24.300	54,659
2025-04-02	26.850	27.150	26.600	26.950	26.950	110,218
2025-04-01	26.250	26.900	26.250	26.850	26.850	97,181
2025-03-31	27.150	27.200	26.050	26.300	26.300	313,282
2025-03-28	28.800	28.800	27.750	28.050	28.050	203,275
2025-03-27	28.900	29.100	28.800	28.850	28.850	47,622
2025-03-26	28.950	29.300	28.850	29.300	29.300	77,167
2025-03-25	28.650	29.600	28.650	28.850	28.850	85,102
2025-03-24	29.100	29.500	28.850	28.850	28.850	67,742
2025-03-21	29.300	29.400	29.100	29.300	29.300	56,680
2025-03-20	29.000	29.450	29.000	29.400	29.400	128,121
2025-03-19	28.800	29.000	28.750	28.950	28.950	69,260
2025-03-18	28.850	29.200	28.850	28.950	28.950	106,035
2025-03-17	28.700	29.300	28.700	28.850	28.850	58,440
2025-03-14	28.500	28.950	28.500	28.850	28.850	64,734
2025-03-13	29.150	29.450	28.500	28.700	28.700	75,805
2025-03-12	28.750	29.200	28.750	29.100	29.100	59,016
2025-03-11	29.400	29.400	27.900	28.850	28.850	259,946
2025-03-10	29.150	29.750	29.150	29.400	29.400	88,484
2025-03-07	29.950	30.600	29.500	29.550	29.550	175,263
2025-03-06	30.350	30.350	29.800	29.950	29.950	133,336
2025-03-05	30.000	30.600	30.000	30.350	30.350	104,515
2025-03-04	29.550	30.600	29.500	30.400	30.400	194,505
2025-03-03	30.550	30.550	29.800	30.000	30.000	108,421
2025-02-27	30.300	30.550	30.150	30.200	30.200	125,944
2025-02-26	30.250	30.400	30.000	30.400	30.400	122,732
2025-02-25	30.950	30.950	30.150	30.300	30.300	149,606
2025-02-24	30.550	30.800	30.550	30.700	30.700	124,580
2025-02-21	30.400	30.700	30.200	30.350	30.350	162,817
2025-02-20	30.750	31.000	30.400	30.500	30.500	116,824
2025-02-19	30.450	30.900	30.450	30.850	30.850	188,601
2025-02-18	30.300	30.750	30.300	30.400	30.400	163,647
2025-02-17	30.350	30.600	30.150	30.400	30.400	209,285
2025-02-14	30.100	30.700	30.000	30.250	30.250	239,503
2025-02-13	30.250	30.450	30.050	30.100	30.100	193,214
2025-02-12	29.950	30.800	29.950	30.100	30.100	505,197
2025-02-11	30.450	31.000	29.600	29.600	29.600	271,924
2025-02-10	30.100	30.300	29.700	30.000	30.000	152,983
2025-02-07	29.600	30.400	29.600	30.250	30.250	284,012
2025-02-06	30.000	30.300	29.550	29.600	29.600	310,128
2025-02-05	29.600	30.100	29.150	29.850	29.850	388,122

← NewerPage 7 of 21 · 1,220 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.