Dacome International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	27.100	27.200	27.000	27.000	27.000	56,000
2024-05-10	27.100	27.100	27.050	27.100	27.100	25,000
2024-05-09	27.050	27.050	27.000	27.050	27.050	39,000
2024-05-08	27.000	27.000	26.900	26.900	26.900	90,000
2024-05-07	27.050	27.150	27.000	27.000	27.000	70,000
2024-05-06	27.100	27.100	27.000	27.000	27.000	64,000
2024-05-03	27.100	27.100	27.000	27.050	27.050	69,000
2024-05-02	27.100	27.350	27.050	27.050	27.050	54,000
2024-04-30	27.100	27.300	27.000	27.050	27.050	102,000
2024-04-29	27.100	27.150	26.900	27.050	27.050	75,000
2024-04-26	27.050	27.050	26.900	27.050	27.050	19,000
2024-04-25	26.850	27.050	26.800	26.950	26.950	10,000
2024-04-24	26.950	27.000	26.750	26.950	26.950	26,000
2024-04-23	26.850	27.050	26.850	26.950	26.950	6,000
2024-04-22	26.900	26.900	26.750	26.850	26.850	7,000
2024-04-19	26.850	27.000	26.750	26.900	26.900	27,000
2024-04-18	27.050	27.050	26.900	26.900	26.900	4,000
2024-04-17	27.100	27.100	26.900	26.900	26.900	18,000
2024-04-16	26.800	26.850	26.700	26.850	26.850	37,000
2024-04-15	26.900	27.050	26.800	26.850	26.850	31,000
2024-04-12	26.900	27.000	26.900	27.000	27.000	19,000
2024-04-11	26.900	26.900	26.750	26.900	26.900	29,000
2024-04-10	27.300	27.300	26.800	26.900	26.900	45,000
2024-04-09	27.000	27.000	26.900	26.900	26.900	9,000
2024-04-08	26.900	26.900	26.650	26.900	26.900	67,000
2024-04-03	26.900	26.900	26.800	26.900	26.900	28,000
2024-04-02	27.000	27.000	26.850	26.850	26.850	31,000
2024-04-01	27.100	27.200	26.950	26.950	26.950	70,000
2024-03-29	27.000	27.050	27.000	27.000	27.000	13,000
2024-03-28	27.000	27.050	26.900	27.000	27.000	42,000
2024-03-27	26.900	27.100	26.900	27.000	27.000	40,000
2024-03-26	26.850	26.850	26.850	26.850	26.850	13,032
2024-03-25	26.850	26.850	26.850	26.850	26.850	47,324
2024-03-22	27.000	27.000	26.850	26.850	26.850	42,000
2024-03-21	27.050	27.050	26.950	26.950	26.950	23,000
2024-03-20	26.950	26.950	26.950	26.950	26.950	22,184
2024-03-19	27.100	27.100	26.950	26.950	26.950	22,000
2024-03-18	27.100	27.100	27.000	27.000	27.000	17,000
2024-03-15	27.000	27.000	26.850	26.850	26.850	26,000
2024-03-14	27.000	27.000	26.900	27.000	27.000	15,000
2024-03-13	26.900	27.000	26.850	26.850	26.850	58,000
2024-03-12	27.000	27.000	26.950	26.950	26.950	40,000
2024-03-11	27.100	27.200	26.950	26.950	26.950	66,000
2024-03-08	27.200	27.200	26.850	27.000	27.000	20,000
2024-03-07	27.150	27.200	27.000	27.000	27.000	33,000
2024-03-06	27.000	27.200	27.000	27.050	27.050	22,000
2024-03-05	27.000	27.050	27.000	27.000	27.000	24,000
2024-03-04	27.100	27.100	26.850	27.000	27.000	53,000
2024-03-01	26.850	27.000	26.750	26.750	26.750	15,000
2024-02-29	26.550	26.700	26.550	26.700	26.700	12,000
2024-02-27	26.750	26.750	26.550	26.550	26.550	19,000
2024-02-26	26.700	26.700	26.550	26.650	26.650	14,000
2024-02-23	26.550	26.600	26.500	26.500	26.500	39,000
2024-02-22	26.400	26.500	26.350	26.500	26.500	54,000
2024-02-21	26.500	26.650	26.300	26.600	26.600	57,000
2024-02-20	26.950	26.950	26.250	26.350	26.350	125,000
2024-02-19	26.700	27.400	26.250	27.200	27.200	59,000
2024-02-16	26.550	26.850	26.500	26.550	26.550	51,000
2024-02-15	26.550	26.750	26.500	26.600	26.600	27,000
2024-02-05	26.950	27.050	26.950	27.050	27.050	6,000

← NewerPage 11 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.