Dacome International Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	28.150	28.400	27.850	28.000	24.344	258,117
2021-11-10	29.250	29.500	29.050	29.250	25.431	41,600
2021-11-09	30.350	30.350	29.300	29.750	25.866	55,043
2021-11-08	28.300	30.500	28.300	29.800	25.909	307,988
2021-11-05	27.950	28.150	27.950	28.050	24.388	30,031
2021-11-04	27.900	27.950	27.800	27.900	24.257	23,121
2021-11-03	27.850	27.900	27.750	27.900	24.257	46,003
2021-11-02	27.800	27.800	27.500	27.750	24.127	28,584
2021-11-01	27.650	27.850	27.550	27.650	24.040	44,027
2021-10-29	27.850	27.850	27.500	27.550	23.953	13,789
2021-10-28	27.800	28.000	27.450	27.900	24.257	10,071
2021-10-27	27.500	27.750	27.500	27.750	24.127	33,112
2021-10-26	27.300	27.500	27.150	27.500	23.910	24,001
2021-10-25	27.200	27.200	27.050	27.200	23.649	12,001
2021-10-22	27.250	27.250	27.100	27.200	23.649	8,035
2021-10-21	27.250	27.250	27.150	27.250	23.692	12,040
2021-10-20	27.250	27.350	27.250	27.250	23.692	5,240
2021-10-19	27.350	27.350	27.000	27.250	23.692	22,368
2021-10-18	27.250	27.950	27.050	27.150	23.605	24,001
2021-10-15	27.400	27.400	27.000	27.050	23.518	46,044
2021-10-14	27.300	27.300	26.900	27.300	23.736	30,040

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

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