Davicom Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	27.900	29.750	27.900	29.250	29.250	535,117
2025-02-03	27.900	27.900	27.000	27.900	27.900	117,036
2025-01-22	27.700	27.850	27.600	27.850	27.850	165,894
2025-01-21	27.600	27.700	27.500	27.700	27.700	73,241
2025-01-20	27.350	27.750	27.350	27.700	27.700	41,241
2025-01-17	27.100	27.550	27.000	27.300	27.300	235,474
2025-01-16	27.200	27.400	27.000	27.050	27.050	130,951
2025-01-15	26.400	27.100	26.400	26.850	26.850	167,900
2025-01-14	25.900	27.050	25.900	26.950	26.950	126,436
2025-01-13	26.850	26.850	25.800	26.600	26.600	281,845
2025-01-10	27.350	27.650	26.700	27.000	27.000	319,426
2025-01-09	28.150	28.300	27.250	27.350	27.350	284,487
2025-01-08	28.450	28.500	28.250	28.300	28.300	73,331
2025-01-07	29.200	29.200	28.500	28.700	28.700	121,152
2025-01-06	28.400	29.100	28.350	29.100	29.100	250,080
2025-01-03	29.000	29.250	28.150	28.200	28.200	304,825
2025-01-02	29.150	29.500	28.750	29.000	29.000	98,366
2024-12-31	29.000	29.450	28.850	29.450	29.450	121,108
2024-12-30	29.200	29.600	29.100	29.100	29.100	105,889
2024-12-27	29.850	29.900	29.350	29.350	29.350	92,368
2024-12-26	29.750	30.050	29.350	29.500	29.500	149,997
2024-12-25	29.300	29.650	29.200	29.600	29.600	251,495
2024-12-24	29.000	29.550	28.850	28.950	28.950	278,934
2024-12-23	28.900	29.250	28.750	29.000	29.000	200,277
2024-12-20	28.350	29.100	28.250	28.300	28.300	164,201
2024-12-19	28.600	28.700	28.300	28.500	28.500	152,051
2024-12-18	28.800	29.000	28.250	28.650	28.650	140,049
2024-12-17	28.200	29.200	28.200	28.600	28.600	266,567
2024-12-16	29.200	29.250	27.650	27.950	27.950	642,095
2024-12-13	30.100	30.100	29.100	29.200	29.200	263,701
2024-12-12	30.450	30.950	30.050	30.100	30.100	295,748
2024-12-11	29.600	30.300	29.600	29.950	29.950	189,517
2024-12-10	29.700	30.800	29.700	30.200	30.200	221,774
2024-12-09	30.200	30.250	29.700	29.700	29.700	245,780
2024-12-06	29.900	30.450	29.850	29.950	29.950	97,853
2024-12-05	31.000	31.000	29.900	30.000	30.000	152,031
2024-12-04	29.700	30.600	29.700	30.350	30.350	387,492
2024-12-03	29.250	29.700	29.100	29.400	29.400	313,657
2024-12-02	29.650	29.700	29.100	29.150	29.150	107,693
2024-11-29	29.000	29.400	28.850	29.250	29.250	57,244
2024-11-28	29.300	29.550	28.750	29.150	29.150	191,594
2024-11-27	30.100	30.300	29.250	29.250	29.250	201,419
2024-11-26	30.200	30.500	30.000	30.100	30.100	118,362
2024-11-25	30.150	30.750	29.950	30.200	30.200	162,662
2024-11-22	29.600	30.200	29.600	29.700	29.700	152,312
2024-11-21	29.350	29.650	29.250	29.450	29.450	108,626
2024-11-20	29.900	29.900	29.300	29.350	29.350	201,238
2024-11-19	29.500	30.000	29.400	29.900	29.900	92,695
2024-11-18	30.000	30.000	29.450	29.500	29.500	203,029
2024-11-15	29.800	30.400	29.800	30.000	30.000	201,758
2024-11-14	30.300	30.400	29.700	29.800	29.800	391,064
2024-11-13	30.750	30.750	30.200	30.300	30.300	190,187
2024-11-12	30.900	30.900	30.200	30.300	30.300	241,870
2024-11-11	31.000	31.100	30.650	30.950	30.950	253,468
2024-11-08	32.600	32.600	31.000	31.250	31.250	335,201
2024-11-07	31.650	32.200	31.550	32.100	32.100	302,103
2024-11-06	31.000	32.200	30.600	31.400	31.400	414,215
2024-11-05	30.450	31.050	30.350	30.450	30.450	177,269
2024-11-04	31.000	31.050	30.550	30.600	30.600	177,498
2024-11-01	30.500	30.950	30.000	30.900	30.900	126,211

← NewerPage 8 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.