Dacome International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	27.550	27.800	27.200	27.700	27.700	112,000
2024-08-05	28.500	28.500	27.300	27.450	27.450	149,000
2024-08-02	28.650	28.750	28.400	28.500	28.500	187,000
2024-08-01	28.200	28.700	28.200	28.550	28.550	183,000
2024-07-31	27.750	28.300	27.750	28.050	28.050	89,000
2024-07-30	27.750	27.900	27.600	27.750	27.750	46,000
2024-07-29	27.400	27.700	27.400	27.550	27.550	34,000
2024-07-26	27.350	27.500	27.300	27.400	27.400	13,000
2024-07-25	27.400	27.400	27.400	27.400	27.400	0
2024-07-24	27.400	27.400	27.400	27.400	27.400	0
2024-07-23	27.400	27.450	27.400	27.400	27.400	7,000
2024-07-22	27.500	27.500	27.300	27.350	27.350	24,000
2024-07-19	27.750	27.750	27.500	27.500	27.500	44,000
2024-07-18	27.700	27.800	27.600	27.700	27.700	31,000
2024-07-17	27.750	27.850	27.750	27.850	27.850	29,000
2024-07-16	27.750	27.800	27.700	27.800	27.800	33,000
2024-07-15	27.800	27.900	27.700	27.750	27.750	44,000
2024-07-12	27.800	27.900	27.700	27.750	27.750	17,000
2024-07-11	27.700	27.850	27.500	27.750	27.750	77,000
2024-07-10	27.500	27.600	27.450	27.500	27.500	16,000
2024-07-09	27.650	27.650	27.450	27.450	27.450	16,000
2024-07-08	27.650	27.700	27.550	27.600	27.600	35,000
2024-07-05	27.350	27.500	27.350	27.500	27.500	62,000
2024-07-04	27.250	27.400	27.200	27.350	27.350	58,000
2024-07-03	27.200	27.250	27.200	27.250	27.250	17,000
2024-07-02	27.300	27.300	27.050	27.250	27.250	65,000
2024-07-01	27.300	27.300	27.250	27.300	27.300	29,000
2024-06-28	27.300	27.350	27.300	27.300	27.300	12,000
2024-06-27	27.300	27.350	27.300	27.300	27.300	23,000
2024-06-26	27.300	27.400	27.300	27.350	27.350	11,000
2024-06-25	27.300	27.300	27.250	27.300	27.300	6,000
2024-06-24	27.300	27.350	27.300	27.300	27.300	18,000
2024-06-21	27.200	27.350	27.200	27.300	27.300	17,000
2024-06-20	27.250	27.400	27.150	27.250	27.250	57,000
2024-06-19	27.200	27.300	27.200	27.250	27.250	21,000
2024-06-18	27.200	27.550	27.200	27.550	27.550	10,000
2024-06-17	27.200	27.350	27.100	27.200	27.200	26,000
2024-06-14	27.150	27.300	27.100	27.200	27.200	66,000
2024-06-13	27.400	27.450	27.400	27.400	27.400	12,000
2024-06-12	27.400	27.500	27.350	27.400	27.400	43,000
2024-06-11	27.600	27.600	27.300	27.350	27.350	48,000
2024-06-07	27.350	27.600	27.350	27.450	27.450	50,000
2024-06-06	27.400	27.550	27.350	27.350	27.350	38,000
2024-06-05	27.400	27.450	27.350	27.400	27.400	44,000
2024-06-04	27.250	27.400	27.250	27.400	27.400	52,000
2024-06-03	27.250	27.300	27.200	27.250	27.250	37,000
2024-05-31	27.000	27.200	27.000	27.200	27.200	50,000
2024-05-30	27.050	27.050	26.950	27.000	27.000	23,000
2024-05-29	27.000	27.050	27.000	27.050	27.050	39,000
2024-05-28	27.050	27.100	27.000	27.000	27.000	94,000
2024-05-27	27.150	27.150	26.950	26.950	26.950	38,000
2024-05-24	27.000	27.000	27.000	27.000	27.000	26,000
2024-05-23	27.050	27.050	26.950	27.000	27.000	31,000
2024-05-22	27.000	27.150	27.000	27.000	27.000	134,000
2024-05-21	27.000	27.050	26.950	27.000	27.000	51,000
2024-05-20	27.000	27.050	27.000	27.000	27.000	52,000
2024-05-17	27.000	27.050	27.000	27.000	27.000	38,000
2024-05-16	27.050	27.250	26.900	27.000	27.000	114,000
2024-05-15	27.100	27.200	27.000	27.000	27.000	38,000
2024-05-14	27.000	27.100	26.950	27.000	27.000	40,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	1.5504 TWD
2025-08-14	1.7004 TWD
2024-08-13	1.7000 TWD
2023-08-09	2.2000 TWD
2022-08-11	1.7000 TWD
2021-09-14	1.0000 TWD
2020-08-20	0.8000 TWD
2019-07-25	0.4500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.