Dacome International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	26.750	26.900	26.750	26.800	23.301	9,059
2022-02-15	26.750	26.900	26.750	26.800	23.301	14,100
2022-02-14	26.450	26.700	26.450	26.700	23.214	13,014
2022-02-11	26.650	26.650	26.650	26.650	23.171	1,021
2022-02-10	26.600	26.750	26.600	26.600	23.127	5,016
2022-02-09	26.650	26.650	26.550	26.600	23.127	16,006
2022-02-08	26.750	26.850	26.650	26.650	23.171	11,011
2022-02-07	26.400	26.650	26.400	26.600	23.127	14,075
2022-01-26	26.300	26.700	26.300	26.550	23.084	8,003
2022-01-25	26.050	26.300	26.050	26.300	22.866	4,042
2022-01-24	26.150	26.350	26.100	26.350	22.910	9,004
2022-01-21	26.600	26.600	26.500	26.500	23.040	6,001
2022-01-20	26.700	26.700	26.500	26.650	23.171	9,003
2022-01-19	26.700	26.700	26.700	26.700	23.214	1,001
2022-01-18	26.550	26.650	26.500	26.650	23.171	5,089
2022-01-14	26.450	26.700	26.450	26.700	23.214	2,004
2022-01-13	26.450	26.600	26.400	26.600	23.127	8,002
2022-01-12	26.500	26.850	26.500	26.500	23.040	22,004
2022-01-11	26.750	27.100	26.000	26.500	23.040	97,000
2022-01-10	26.750	26.750	26.750	26.750	23.258	1,051
2022-01-07	27.300	27.300	26.500	26.700	23.214	43,730
2022-01-06	27.650	27.700	27.000	27.250	23.692	60,111
2022-01-05	27.700	27.700	27.400	27.650	24.040	16,002
2022-01-04	27.550	27.600	27.250	27.600	23.997	13,003
2022-01-03	28.000	28.000	27.450	27.700	24.084	21,043
2021-12-30	28.250	28.350	27.800	27.800	24.171	50,001
2021-12-29	27.950	28.300	27.800	28.150	24.475	58,742
2021-12-28	27.300	28.200	27.300	27.850	24.214	58,122
2021-12-27	27.100	27.400	27.100	27.250	23.692	8,029
2021-12-24	27.000	27.250	27.000	27.200	23.649	12,125
2021-12-23	27.350	27.400	27.050	27.200	23.649	26,160
2021-12-22	27.200	27.300	27.150	27.300	23.736	4,001
2021-12-21	27.300	27.300	27.050	27.200	23.649	19,004
2021-12-20	27.400	27.400	27.000	27.300	23.736	10,000
2021-12-17	27.250	27.300	27.150	27.150	23.605	4,033
2021-12-16	27.100	27.300	27.000	27.250	23.692	26,028
2021-12-15	27.350	27.400	26.800	27.050	23.518	22,657
2021-12-14	27.450	27.550	26.900	27.150	23.605	28,003
2021-12-13	27.200	27.450	27.000	27.450	23.866	36,054
2021-12-10	27.500	27.550	27.200	27.400	23.823	10,099
2021-12-09	26.700	27.300	26.700	27.250	23.692	66,004
2021-12-08	26.500	26.700	26.500	26.700	23.214	19,454
2021-12-07	26.400	26.500	26.400	26.500	23.040	10,173
2021-12-06	26.450	26.450	26.300	26.400	22.953	9,001
2021-12-03	26.400	26.400	26.300	26.300	22.866	11,156
2021-12-02	26.450	26.500	26.000	26.200	22.779	56,004
2021-12-01	26.550	26.550	26.000	26.300	22.866	177,012
2021-11-30	26.750	26.800	26.450	26.700	23.214	35,026
2021-11-29	26.750	26.750	26.100	26.450	22.997	66,000
2021-11-26	27.500	27.500	26.850	26.900	23.388	65,058
2021-11-25	27.800	27.900	27.550	27.700	24.084	19,002
2021-11-24	27.500	27.700	27.500	27.650	24.040	46,563
2021-11-23	27.650	27.700	27.100	27.400	23.823	67,001
2021-11-22	27.600	27.750	27.500	27.650	24.040	29,000
2021-11-19	27.750	27.800	27.500	27.750	24.127	26,004
2021-11-18	27.900	27.900	27.450	27.750	24.127	52,155
2021-11-17	27.800	28.050	27.700	28.000	24.344	31,007
2021-11-16	28.000	28.000	27.800	27.900	24.257	4,005
2021-11-15	28.300	28.300	27.600	27.950	24.301	78,003
2021-11-12	27.900	28.300	27.700	28.150	24.475	47,000

← NewerPage 20 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.