Davicom Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	31.050	31.150	30.400	30.500	30.500	206,717
2024-10-29	31.250	31.600	30.500	31.000	31.000	216,376
2024-10-28	32.200	32.200	31.400	31.600	31.600	332,306
2024-10-25	32.700	32.700	32.100	32.150	32.150	203,477
2024-10-24	32.500	32.900	32.400	32.600	32.600	299,967
2024-10-23	32.600	33.200	32.400	32.500	32.500	318,936
2024-10-22	32.450	32.950	32.250	32.600	32.600	343,950
2024-10-21	31.500	32.500	31.500	32.350	32.350	509,739
2024-10-18	32.500	32.500	31.500	31.500	31.500	313,575
2024-10-17	31.800	32.700	31.800	32.200	32.200	275,590
2024-10-16	31.950	32.250	31.700	31.700	31.700	333,708
2024-10-15	32.500	32.800	31.850	31.850	31.850	358,440
2024-10-14	32.050	32.650	32.050	32.300	32.300	312,611
2024-10-11	32.900	33.000	32.000	32.050	32.050	507,719
2024-10-09	33.700	33.700	32.500	32.650	32.650	446,387
2024-10-08	33.800	33.800	33.000	33.200	33.200	675,222
2024-10-07	34.850	34.850	33.650	33.850	33.850	1,098,643
2024-10-04	33.300	35.450	32.950	34.150	34.150	2,772,119
2024-10-01	33.700	33.750	32.850	32.950	32.950	623,472
2024-09-30	34.000	34.200	33.400	33.400	33.400	865,474
2024-09-27	34.750	35.800	33.800	34.300	34.300	3,108,039
2024-09-26	34.000	36.700	33.350	34.750	34.750	11,485,948
2024-09-25	30.900	33.650	30.900	33.650	33.650	4,032,588
2024-09-24	31.000	31.050	30.500	30.600	30.600	175,184
2024-09-23	30.300	31.200	30.300	30.800	30.800	400,768
2024-09-20	30.550	30.800	30.250	30.250	30.250	211,574
2024-09-19	29.800	30.300	29.650	30.200	30.200	108,072
2024-09-18	30.550	30.550	29.600	29.600	29.600	247,724
2024-09-16	30.150	30.600	30.150	30.200	30.200	174,187
2024-09-13	29.600	30.400	29.450	30.150	30.150	389,342
2024-09-12	30.000	30.250	29.500	29.550	29.550	728,071
2024-09-11	30.300	30.450	29.450	29.700	29.700	552,787
2024-09-10	31.250	31.250	30.400	30.600	30.600	248,516
2024-09-09	30.150	31.250	29.950	31.050	31.050	417,626
2024-09-06	30.500	30.800	30.250	30.300	30.300	218,645
2024-09-05	30.400	31.800	30.350	30.450	30.450	399,945
2024-09-04	30.750	31.000	30.000	30.200	30.200	562,316
2024-09-03	32.950	33.000	32.000	32.000	32.000	507,692
2024-09-02	33.250	33.450	32.600	32.800	32.800	600,263
2024-08-30	31.500	33.300	31.400	32.550	32.550	1,191,958
2024-08-29	31.250	31.350	30.900	31.300	31.300	180,992
2024-08-28	30.900	31.200	30.700	30.950	30.950	194,952
2024-08-27	30.950	31.100	30.800	31.100	31.100	150,465
2024-08-26	31.450	31.500	30.900	30.900	30.900	321,092
2024-08-23	31.000	31.500	30.550	31.300	31.300	333,287
2024-08-22	30.950	31.500	30.850	31.000	31.000	276,221
2024-08-21	31.150	31.400	30.800	30.950	30.950	200,250
2024-08-20	31.200	31.800	31.150	31.250	31.250	313,787
2024-08-19	31.100	31.500	30.800	31.200	31.200	250,496
2024-08-16	31.200	31.600	30.900	31.000	31.000	323,020
2024-08-15	30.650	31.200	30.400	30.900	30.900	371,363
2024-08-14	30.800	31.050	30.300	30.600	30.600	382,083
2024-08-13	30.450	30.600	30.150	30.450	30.450	368,810
2024-08-12	30.250	30.900	30.250	30.400	30.400	362,920
2024-08-09	30.300	30.500	29.900	30.250	30.250	665,634
2024-08-08	29.000	29.800	28.950	29.150	29.150	446,003
2024-08-07	28.050	30.100	28.050	29.950	29.950	629,679
2024-08-06	28.400	29.350	25.700	28.100	28.100	913,100
2024-08-05	30.500	30.500	28.500	28.500	28.500	1,560,947
2024-08-02	32.000	32.400	31.500	31.650	31.650	590,669

← NewerPage 9 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.