Dacome International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	30.400	30.950	30.400	30.750	28.525	14,367
2023-05-16	31.150	31.150	30.300	30.850	28.617	38,353
2023-05-15	30.850	31.450	30.550	30.800	28.571	752,267
2023-05-12	30.400	30.450	30.000	30.450	28.246	36,470
2023-05-11	30.350	31.200	30.150	30.500	28.293	40,513
2023-05-10	30.050	31.350	30.050	30.700	28.478	47,553
2023-05-09	31.200	31.550	31.100	31.300	29.035	100,706
2023-05-08	30.300	31.650	30.000	31.100	28.849	175,915
2023-05-05	30.200	30.300	30.200	30.300	28.107	23,003
2023-05-04	29.800	30.150	29.800	30.000	27.829	49,583
2023-05-03	29.850	29.850	29.500	29.700	27.551	30,029
2023-05-02	29.800	29.950	29.400	29.850	27.690	45,116
2023-04-28	29.700	29.950	29.700	29.800	27.643	37,034
2023-04-27	29.750	29.850	29.350	29.700	27.551	36,361
2023-04-26	29.750	29.750	29.350	29.750	27.597	20,037
2023-04-25	29.900	29.900	29.350	29.700	27.551	11,000
2023-04-24	29.200	29.800	29.200	29.800	27.643	22,193
2023-04-21	29.900	29.900	29.500	29.750	27.597	34,002
2023-04-20	30.000	30.000	29.950	29.950	27.783	4,004
2023-04-19	30.500	30.500	29.800	30.200	28.015	53,056
2023-04-18	30.000	30.350	30.000	30.200	28.015	32,019
2023-04-17	29.950	30.100	29.850	29.950	27.783	45,443
2023-04-14	29.850	29.850	29.750	29.850	27.690	13,208
2023-04-13	29.600	29.900	29.450	29.600	27.458	50,083
2023-04-12	29.700	29.700	29.250	29.600	27.458	83,753
2023-04-11	29.700	30.000	29.650	29.800	27.643	33,235
2023-04-10	30.600	30.600	29.600	29.650	27.504	135,699
2023-04-07	30.900	31.150	29.750	30.600	28.386	123,105
2023-04-06	31.050	31.550	30.800	30.900	28.664	62,436
2023-03-31	30.700	31.000	30.550	30.950	28.710	80,133
2023-03-30	30.600	30.850	30.500	30.700	28.478	18,072
2023-03-29	30.600	30.800	30.350	30.800	28.571	50,038
2023-03-28	30.500	30.800	30.400	30.600	28.386	28,034
2023-03-27	29.950	30.750	29.600	30.750	28.525	180,187
2023-03-24	29.250	30.150	29.050	29.950	27.783	134,305
2023-03-23	28.750	29.250	28.750	29.200	27.087	50,125
2023-03-22	28.850	29.000	28.700	28.850	26.762	35,202
2023-03-21	28.350	28.950	28.350	28.850	26.762	119,024
2023-03-20	28.300	28.700	28.200	28.450	26.391	121,301
2023-03-17	28.100	28.150	27.850	28.100	26.066	22,047
2023-03-16	27.950	28.000	27.850	28.000	25.974	38,536
2023-03-15	28.300	28.300	28.150	28.250	26.206	22,253
2023-03-14	28.100	28.350	28.050	28.350	26.298	30,002
2023-03-13	27.900	28.100	27.800	28.100	26.066	24,141
2023-03-10	28.300	28.300	28.000	28.150	26.113	104,247
2023-03-09	28.350	28.400	28.100	28.250	26.206	56,141
2023-03-08	28.050	28.400	28.050	28.400	26.345	54,124
2023-03-07	28.150	28.150	27.900	28.150	26.113	61,123
2023-03-06	28.400	28.400	28.100	28.200	26.159	85,257
2023-03-03	28.050	28.150	27.900	28.100	26.066	80,745
2023-03-02	27.500	27.950	27.500	27.950	25.927	126,040
2023-03-01	27.200	27.450	27.200	27.450	25.464	66,520
2023-02-24	26.700	27.600	26.700	27.200	25.232	102,858
2023-02-23	26.500	26.700	26.500	26.600	24.675	51,005
2023-02-22	26.250	26.500	26.200	26.500	24.582	18,176
2023-02-21	26.600	26.600	26.500	26.550	24.629	33,056
2023-02-20	26.500	26.550	26.500	26.500	24.582	55,222
2023-02-17	26.100	26.550	26.100	26.400	24.490	72,004
2023-02-16	25.800	26.100	25.800	26.100	24.211	76,338
2023-02-15	25.900	25.900	25.800	25.800	23.933	28,105

← NewerPage 15 of 21 · 1,221 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.