Dacome International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	27.050	27.050	27.050	27.050	27.050	1,000
2024-02-01	27.050	27.050	27.050	27.050	27.050	3,000
2024-01-31	27.000	27.200	27.000	27.050	27.050	15,000
2024-01-30	26.900	27.200	26.850	27.000	27.000	19,000
2024-01-29	26.950	26.950	26.800	26.900	26.900	16,000
2024-01-26	26.700	26.900	26.700	26.850	26.850	17,000
2024-01-25	27.000	27.000	27.000	27.000	27.000	1,000
2024-01-24	26.950	27.100	26.950	27.000	27.000	15,000
2024-01-23	26.750	26.900	26.750	26.900	26.900	4,000
2024-01-22	26.750	27.050	26.750	26.850	26.850	16,000
2024-01-19	26.600	26.750	26.600	26.700	26.700	16,000
2024-01-18	26.600	26.800	26.450	26.500	26.500	19,000
2024-01-17	26.700	26.700	26.500	26.550	26.550	15,000
2024-01-16	26.900	26.900	26.600	26.700	26.700	24,000
2024-01-15	26.800	26.850	26.800	26.800	26.800	16,000
2024-01-12	26.600	26.750	26.600	26.700	26.700	18,000
2024-01-11	26.450	26.700	26.200	26.650	26.650	189,000
2024-01-10	27.200	27.350	27.100	27.250	27.250	24,000
2024-01-09	27.500	27.600	27.300	27.350	27.350	38,000
2024-01-08	27.550	27.550	27.300	27.500	27.500	24,000
2024-01-05	27.500	27.550	27.500	27.500	27.500	51,000
2024-01-04	27.350	27.600	27.300	27.600	27.600	82,000
2024-01-03	27.600	27.600	27.200	27.350	27.350	7,000
2024-01-02	27.450	27.450	27.300	27.400	27.400	23,000
2023-12-29	27.400	27.450	27.200	27.450	27.450	16,000
2023-12-28	27.300	27.650	27.000	27.300	27.300	67,000
2023-12-27	27.350	27.600	27.100	27.600	27.600	28,000
2023-12-26	27.300	27.500	27.250	27.250	27.250	23,000
2023-12-25	27.750	27.750	27.300	27.300	27.300	34,000
2023-12-22	27.500	27.900	27.500	27.750	27.750	269,000
2023-12-21	27.450	27.450	27.450	27.450	27.450	2,000
2023-12-20	27.600	27.600	27.400	27.500	27.500	15,000
2023-12-19	27.700	27.700	27.550	27.600	27.600	8,000
2023-12-18	27.850	27.900	27.600	27.700	27.700	15,000
2023-12-15	27.900	27.900	27.750	27.850	27.850	22,000
2023-12-14	27.800	27.900	27.700	27.850	27.850	27,000
2023-12-13	27.750	27.900	27.700	27.800	27.800	17,000
2023-12-12	28.200	28.200	27.650	27.750	27.750	43,000
2023-12-11	27.350	27.950	27.350	27.800	27.800	138,000
2023-12-08	27.200	27.700	27.200	27.350	27.350	33,000
2023-12-07	27.200	27.350	27.050	27.200	27.200	22,000
2023-12-06	27.300	27.300	27.200	27.200	27.200	33,000
2023-12-05	27.150	27.200	27.100	27.150	27.150	16,000
2023-12-04	26.900	27.150	26.900	27.100	27.100	32,000
2023-12-01	26.950	27.150	26.800	26.900	26.900	34,000
2023-11-30	27.150	27.150	26.750	26.950	26.950	22,000
2023-11-29	26.950	27.000	26.850	26.850	26.850	35,000
2023-11-28	27.100	27.100	26.900	27.050	27.050	73,000
2023-11-27	27.000	27.100	26.950	27.000	27.000	7,000
2023-11-24	27.300	27.400	27.100	27.150	27.150	11,000
2023-11-23	27.250	27.300	27.050	27.150	27.150	16,000
2023-11-22	27.100	27.200	26.950	27.200	27.200	28,000
2023-11-21	27.100	27.200	27.050	27.100	27.100	28,000
2023-11-20	27.200	27.300	27.150	27.150	27.150	22,000
2023-11-17	27.300	27.300	27.100	27.150	27.150	30,000
2023-11-16	27.150	27.150	27.000	27.000	27.000	31,000
2023-11-15	26.700	27.050	26.700	26.850	26.850	58,000
2023-11-14	26.200	26.550	26.200	26.550	26.550	42,000
2023-11-13	26.300	26.300	26.150	26.150	26.150	24,000
2023-11-10	25.800	26.150	25.800	26.100	26.100	20,000

← NewerPage 12 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.