Davicom Semiconductor Inc historical data

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

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
2026-09-18	48.800	51.700	48.600	51.700	51.700	17,181,593
2026-09-17	44.550	47.200	44.550	47.000	47.000	11,508,366
2026-09-16	42.250	45.000	42.250	44.550	44.550	5,848,776
2026-09-15	43.950	44.000	42.200	42.250	42.250	4,612,186
2026-09-14	40.450	44.500	40.350	44.000	44.000	7,722,155
2026-09-11	41.050	41.600	40.350	40.900	40.900	2,270,932
2026-09-10	40.600	42.800	40.300	41.900	41.900	5,587,621
2026-09-09	41.300	41.900	40.700	40.800	40.800	4,140,640
2026-09-08	44.750	45.800	40.600	41.250	41.250	10,916,897
2026-09-07	49.000	50.800	44.800	44.800	44.800	19,555,343
2026-09-04	43.200	46.500	43.150	46.500	46.500	17,817,708
2026-09-03	41.850	43.800	40.100	42.300	42.300	9,274,882
2026-09-02	40.600	42.600	40.300	41.200	41.200	5,463,831
2026-09-01	40.600	41.800	40.600	41.200	41.200	6,030,969
2026-08-31	40.000	40.950	39.700	40.500	40.500	4,224,454
2026-08-28	38.050	41.700	38.050	40.800	40.800	10,996,378
2026-08-27	38.150	38.700	37.500	38.100	38.100	1,312,556
2026-08-26	38.350	39.000	37.650	38.150	38.150	2,159,035
2026-08-25	38.000	38.350	37.200	38.350	38.350	1,688,001
2026-08-24	36.150	38.600	36.150	38.000	38.000	2,570,110
2026-08-21	36.100	36.100	35.400	35.750	35.750	453,096
2026-08-20	36.350	37.050	35.800	35.900	35.900	656,010
2026-08-19	35.600	36.900	35.500	36.250	36.250	798,001
2026-08-18	36.950	37.400	36.100	36.300	36.300	881,003
2026-08-17	38.650	38.950	37.050	37.200	37.200	1,661,023
2026-08-14	39.400	39.400	37.650	37.750	37.750	4,063,000
2026-08-13	37.150	39.550	36.900	38.800	38.800	4,388,234
2026-08-12	37.300	38.000	36.600	36.700	36.700	1,212,500
2026-08-11	37.050	37.900	36.150	37.600	37.600	1,494,500
2026-08-10	35.200	37.950	35.200	36.950	36.950	1,633,220
2026-08-07	35.300	35.800	34.700	34.850	34.850	773,005
2026-08-06	36.050	36.050	34.850	35.600	35.600	707,101
2026-08-05	37.350	37.750	36.050	36.050	36.050	1,727,000
2026-08-04	35.050	36.450	34.700	35.400	35.400	1,365,001
2026-08-03	34.000	36.500	34.000	35.150	35.150	2,716,200
2026-07-31	34.550	34.850	34.150	34.850	34.850	2,222,071
2026-07-30	30.300	33.800	29.950	31.700	31.700	5,487,093
2026-07-29	33.450	33.450	29.600	30.750	30.750	1,997,521
2026-07-28	34.050	34.700	32.800	32.800	32.800	1,440,540
2026-07-27	36.850	36.850	35.000	35.550	35.550	1,043,341
2026-07-24	36.300	37.950	36.000	36.200	36.200	1,484,320
2026-07-23	38.150	38.150	35.850	36.850	36.850	1,745,100

Page 1 of 3 · 126 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.