Dacome International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	33.900	33.900	32.300	32.700	32.700	9,000
2026-07-20	33.050	33.050	32.950	33.000	33.000	13,152
2026-07-17	32.650	33.300	32.650	33.200	33.200	4,100
2026-07-16	33.300	33.600	33.300	33.600	33.600	23,003
2026-07-15	33.550	33.800	33.050	33.300	33.300	6,000
2026-07-14	31.600	32.950	31.600	32.950	32.950	30,111
2026-07-13	33.050	33.050	32.150	32.150	32.150	29,000
2026-07-10	33.500	33.500	33.500	33.500	33.500	0
2026-07-09	33.500	34.350	33.500	33.500	33.500	25,031
2026-07-08	33.500	33.500	33.450	33.500	33.500	6,000
2026-07-07	32.650	33.900	32.650	33.500	33.500	19,000
2026-07-06	34.300	34.600	33.650	33.700	33.700	14,003
2026-07-03	33.550	34.450	33.550	33.650	33.650	4,010
2026-07-02	32.900	33.900	32.900	33.650	33.650	17,056
2026-07-01	33.250	35.900	33.100	33.100	33.100	48,060
2026-06-30	35.100	35.100	33.050	33.250	33.250	120,000
2026-06-29	31.900	35.200	31.900	33.900	33.900	296,383
2026-06-26	32.000	32.400	31.900	32.000	32.000	73,118
2026-06-25	31.900	32.000	31.900	32.000	32.000	36,001
2026-06-24	31.950	31.950	31.900	31.950	31.950	20,000
2026-06-23	32.250	32.250	31.950	31.950	31.950	22,000
2026-06-22	32.050	32.500	32.050	32.200	32.200	40,572
2026-06-18	32.000	32.300	32.000	32.000	32.000	21,740
2026-06-17	32.000	32.000	31.950	32.000	32.000	20,000
2026-06-16	32.050	32.050	32.000	32.000	32.000	14,000
2026-06-15	32.000	32.500	32.000	32.250	32.250	77,000
2026-06-12	31.500	32.000	31.500	32.000	32.000	19,001
2026-06-11	31.900	32.000	31.300	31.500	31.500	32,001
2026-06-10	31.900	32.000	31.300	31.400	31.400	23,000
2026-06-09	30.600	32.100	30.600	31.900	31.900	44,100
2026-06-08	29.100	32.000	29.100	31.400	31.400	27,001
2026-06-05	32.150	32.150	31.900	32.000	32.000	56,086
2026-06-04	31.700	32.200	31.700	32.050	32.050	42,542
2026-06-03	31.500	32.500	31.400	32.300	32.300	114,168
2026-06-02	30.100	30.700	30.000	30.700	30.700	41,567
2026-06-01	30.000	30.700	30.000	30.400	30.400	28,099
2026-05-29	29.400	30.400	29.400	30.000	30.000	15,000
2026-05-28	29.600	30.450	29.600	30.450	30.450	44,000
2026-05-27	29.900	30.400	29.200	30.400	30.400	70,061
2026-05-26	30.000	30.000	29.600	29.800	29.800	43,099
2026-05-25	31.650	31.650	30.000	30.000	30.000	96,066
2026-05-22	31.250	31.800	31.250	31.650	31.650	28,104
2026-05-21	31.200	31.450	31.200	31.250	31.250	11,000
2026-05-20	30.400	31.850	29.650	31.250	31.250	136,387
2026-05-19	33.550	33.550	31.300	31.400	31.400	75,096
2026-05-18	33.600	34.000	33.000	33.550	33.550	117,014
2026-05-15	35.100	35.300	34.600	34.700	34.700	171,000
2026-05-14	35.250	35.300	35.000	35.200	35.200	125,068
2026-05-13	35.100	35.250	34.900	35.200	35.200	146,000
2026-05-12	35.200	35.350	34.900	35.100	35.100	161,000
2026-05-11	34.700	35.100	34.500	34.950	34.950	131,099
2026-05-08	34.500	34.700	34.350	34.500	34.500	138,029
2026-05-07	34.800	34.850	34.500	34.500	34.500	222,000
2026-05-06	34.900	35.150	34.800	34.800	34.800	688,061
2026-05-05	34.200	35.150	34.200	34.900	34.900	723,200
2026-05-04	36.000	36.000	33.200	35.400	35.400	3,564,528
2026-04-30	34.300	34.300	34.300	34.300	34.300	401,173
2026-04-29	31.200	31.200	31.200	31.200	31.200	360,004
2026-04-28	28.400	28.400	28.400	28.400	28.400	0
2026-04-27	27.900	29.000	27.900	28.400	28.400	378,100

← NewerPage 2 of 3 · 125 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.