Davicom Semiconductor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 56.000 | 59.700 | 55.300 | 56.000 | 56.000 | 4,243,309 |
| 2026-10-16 | 57.800 | 59.400 | 55.600 | 57.400 | 57.400 | 5,496,572 |
| 2026-10-15 | 60.600 | 62.500 | 58.800 | 58.800 | 58.800 | 6,528,659 |
| 2026-10-14 | 67.600 | 67.700 | 65.300 | 65.300 | 65.300 | 2,463,432 |
| 2026-10-13 | 67.400 | 68.500 | 66.200 | 67.100 | 67.100 | 1,830,927 |
| 2026-10-12 | 69.300 | 69.300 | 66.500 | 67.900 | 67.900 | 2,039,351 |
| 2026-10-08 | 67.600 | 69.400 | 66.600 | 69.300 | 69.300 | 2,306,845 |
| 2026-10-07 | 69.200 | 70.200 | 66.200 | 67.500 | 67.500 | 4,704,771 |
| 2026-10-06 | 69.400 | 71.800 | 68.500 | 69.200 | 69.200 | 16,522,651 |
| 2026-10-05 | 70.400 | 73.500 | 68.700 | 69.000 | 69.000 | 24,151,935 |
| 2026-10-02 | 69.200 | 73.000 | 67.900 | 70.300 | 70.300 | 35,118,563 |
| 2026-10-01 | 61.800 | 67.700 | 61.700 | 67.700 | 67.700 | 29,456,159 |
| 2026-09-30 | 62.100 | 62.500 | 59.000 | 61.600 | 61.600 | 38,748,794 |
| 2026-09-29 | 53.000 | 59.700 | 52.700 | 59.700 | 59.700 | 9,966,589 |
| 2026-09-24 | 53.600 | 57.800 | 53.500 | 54.300 | 54.300 | 22,688,564 |
| 2026-09-23 | 53.000 | 57.800 | 51.600 | 54.300 | 54.300 | 27,035,005 |
| 2026-09-22 | 56.200 | 56.200 | 52.500 | 52.600 | 52.600 | 17,272,905 |
| 2026-09-21 | 54.900 | 56.800 | 54.500 | 56.800 | 56.800 | 6,286,152 |
Page 1 of 1 · 18 trading days
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.