See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.02▲ 1.92%
← 9960.TWO stock page

Dacome International Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-1825.50026.75025.50026.10022.69249,066
2022-05-1725.35025.45025.10025.45022.12719,343
2022-05-1625.30025.40025.05025.30021.9977,000
2022-05-1325.25025.35025.25025.35022.0402,012
2022-05-1225.40025.40025.05025.20021.91012,164
2022-05-1125.30025.50025.25025.40022.0846,007
2022-05-1025.20025.30025.20025.30021.99710,007
2022-05-0925.35025.40025.05025.05021.78010,037
2022-05-0525.60025.60025.35025.50022.1716,004
2022-05-0425.20025.45025.20025.45022.1273,013
2022-05-0325.50025.50025.50025.50022.1711,001
2022-04-2925.65025.65025.30025.30021.9976,053
2022-04-2825.25025.25025.25025.25021.9535,003
2022-04-2725.15025.35025.10025.20021.9108,003
2022-04-2625.20025.40025.20025.40022.0845,001
2022-04-2525.45025.45025.10025.15021.86610,000
2022-04-2225.70025.70025.45025.55022.21426,167
2022-04-2125.45025.60025.45025.60022.25815,001
2022-04-2025.60025.65025.60025.65022.3013,003
2022-04-1925.60025.60025.35025.50022.1717,157
2022-04-1825.45025.45025.25025.45022.1276,010
2022-04-1525.65026.00025.20025.45022.12719,003
2022-04-1425.50025.60025.45025.60022.25826,005
2022-04-1325.40025.50025.40025.50022.1718,006
2022-04-1225.30025.35025.20025.35022.0406,011
2022-04-1125.65025.80025.10025.45022.12745,011
2022-04-0825.85025.95025.85025.95022.5627,084
2022-04-0726.10026.20025.85025.95022.56211,005
2022-04-0625.80026.45025.70026.15022.73635,115
2022-04-0125.65025.65025.45025.65022.30113,005
2022-03-3125.85025.85025.60025.75022.38810,003
2022-03-3025.85025.85025.80025.85022.4754,071
2022-03-2925.70025.70025.60025.65022.30112,005
2022-03-2825.75025.75025.60025.65022.3018,506
2022-03-2525.55025.80025.55025.75022.38822,004
2022-03-2425.40025.70025.40025.50022.17135,038
2022-03-2325.15025.50025.15025.40022.08435,448
2022-03-2225.00025.30025.00025.15021.86628,005
2022-03-2125.25025.30024.95025.00021.736108,452
2022-03-1825.80025.80024.85025.15021.86681,007
2022-03-1725.80025.85025.45025.85022.47515,007
2022-03-1625.70025.70025.35025.65022.30115,006
2022-03-1525.70025.85025.60025.80022.4328,475
2022-03-1425.95026.05025.85026.05022.64911,126
2022-03-1126.15026.15026.00026.00022.60636,000
2022-03-1026.80026.80026.80026.80023.3011,004
2022-03-0926.10026.45026.10026.25022.8236,016
2022-03-0826.10026.10026.10026.10022.6921,025
2022-03-0726.30026.55026.05026.35022.91021,006
2022-03-0426.55026.70026.55026.70023.2143,012
2022-03-0326.55026.70026.55026.70023.2146,004
2022-03-0226.60026.70026.60026.70023.2143,007
2022-03-0126.40026.70026.40026.70023.21412,527
2022-02-2526.40026.75026.25026.75023.25821,017
2022-02-2426.75026.75026.30026.70023.21418,018
2022-02-2326.70026.80026.70026.80023.3012,010
2022-02-2226.70026.75026.60026.75023.25810,009
2022-02-2126.75026.85026.70026.85023.3459,809
2022-02-1826.60026.75026.55026.75023.2589,205
2022-02-1726.75026.80026.75026.75023.25811,081
← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-061.5504 TWD
2025-08-141.7004 TWD
2024-08-131.7000 TWD
2023-08-092.2000 TWD
2022-08-111.7000 TWD
2021-09-141.0000 TWD
2020-08-200.8000 TWD
2019-07-250.4500 TWD

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