Dacome International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	27.350	27.350	26.850	27.050	27.050	25,000
2023-08-11	27.000	27.700	27.000	27.500	27.500	14,000
2023-08-10	27.550	27.550	26.850	27.400	27.400	70,000
2023-08-09	28.150	28.200	27.200	27.550	27.550	123,000
2023-08-08	30.200	30.400	30.100	30.400	28.200	178,000
2023-08-07	30.000	30.150	29.950	30.050	27.875	129,000
2023-08-04	29.700	30.000	29.700	29.950	27.783	46,659
2023-08-02	29.650	29.900	29.550	29.600	27.458	43,297
2023-08-01	29.700	29.700	29.600	29.650	27.504	17,913
2023-07-31	29.350	29.750	29.350	29.600	27.458	31,160
2023-07-28	29.450	29.450	29.200	29.300	27.180	23,202
2023-07-27	29.000	29.100	29.000	29.100	26.994	3,003
2023-07-26	29.000	29.000	28.650	29.000	26.901	21,251
2023-07-25	28.850	29.000	28.800	29.000	26.901	51,115
2023-07-24	28.400	28.850	28.400	28.850	26.762	19,071
2023-07-21	28.600	28.800	28.350	28.800	26.716	14,037
2023-07-20	28.050	28.600	27.950	28.600	26.530	21,002
2023-07-19	28.100	28.100	27.850	27.950	25.927	13,005
2023-07-18	27.500	28.950	27.500	28.100	26.066	183,077
2023-07-17	29.000	29.000	28.500	28.650	26.577	10,301
2023-07-14	29.000	29.000	29.000	29.000	26.901	8,082
2023-07-13	28.600	29.000	28.600	29.000	26.901	22,052
2023-07-12	28.350	28.650	28.350	28.650	26.577	56,336
2023-07-11	29.000	29.000	28.000	28.600	26.530	87,500
2023-07-10	29.550	29.700	29.550	29.700	27.551	2,011
2023-07-07	29.800	29.800	29.800	29.800	27.643	4,044
2023-07-05	30.000	30.000	29.800	29.900	27.736	10,091
2023-07-04	29.800	29.900	29.700	29.900	27.736	11,784
2023-07-03	29.850	29.950	29.700	29.900	27.736	14,354
2023-06-30	29.900	29.950	29.850	29.950	27.783	30,051
2023-06-29	29.700	29.900	29.700	29.700	27.551	17,071
2023-06-28	29.850	29.900	29.650	29.650	27.504	19,005
2023-06-27	29.700	29.700	29.700	29.700	27.551	4,307
2023-06-26	29.950	29.950	29.700	29.900	27.736	15,231
2023-06-21	30.200	30.200	29.700	29.950	27.783	14,190
2023-06-20	29.800	30.000	29.750	29.850	27.690	37,205
2023-06-19	29.750	29.900	29.500	29.750	27.597	33,411
2023-06-16	29.900	29.900	29.750	29.850	27.690	16,491
2023-06-15	29.850	29.950	29.750	29.900	27.736	11,002
2023-06-14	29.900	30.000	29.750	29.850	27.690	23,164
2023-06-13	29.650	29.650	29.300	29.450	27.319	29,190
2023-06-12	30.050	30.050	29.600	29.750	27.597	31,039
2023-06-09	30.300	30.300	29.750	30.050	27.875	80,199
2023-06-08	30.600	30.750	30.300	30.700	28.478	10,000
2023-06-07	30.700	30.900	30.400	30.700	28.478	29,010
2023-06-06	30.850	30.850	30.700	30.700	28.478	11,012
2023-06-05	30.200	30.950	30.200	30.700	28.478	17,003
2023-06-02	30.400	30.450	30.150	30.350	28.154	42,023
2023-06-01	30.500	30.500	30.150	30.350	28.154	38,604
2023-05-31	30.600	30.650	30.300	30.650	28.432	26,269
2023-05-30	31.000	31.050	30.350	30.600	28.386	70,087
2023-05-29	31.100	31.150	30.700	31.000	28.757	75,299
2023-05-26	31.000	31.400	30.850	31.050	28.803	79,056
2023-05-25	30.950	30.950	30.600	30.950	28.710	51,637
2023-05-24	30.850	31.050	30.600	30.900	28.664	33,116
2023-05-23	30.850	31.100	30.750	30.850	28.617	29,043
2023-05-22	30.850	30.850	30.500	30.800	28.571	18,015
2023-05-19	30.700	30.850	30.300	30.650	28.432	58,581
2023-05-18	30.550	31.050	30.500	30.700	28.478	22,787
2023-05-17	30.400	30.950	30.400	30.750	28.525	14,367

← NewerPage 14 of 21 · 1,220 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.