Dacome International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	27.850	28.000	27.650	27.900	27.900	87,000
2026-04-23	27.700	28.050	27.000	27.600	27.600	149,002
2026-04-22	27.350	27.750	27.000	27.700	27.700	66,000
2026-04-21	27.700	27.800	27.350	27.400	27.400	57,000
2026-04-20	27.500	28.100	27.500	27.700	27.700	147,000
2026-04-17	26.250	27.500	26.150	27.500	27.500	171,085
2026-04-16	27.550	27.550	26.300	26.550	26.550	212,040
2026-04-15	26.200	27.000	26.200	26.900	26.900	255,100
2026-04-14	26.050	26.200	25.950	26.100	26.100	48,015
2026-04-13	25.400	26.200	25.150	26.050	26.050	272,030
2026-04-10	25.350	25.400	25.200	25.400	25.400	73,010
2026-04-09	25.300	25.350	24.900	25.350	25.350	90,000
2026-04-08	25.100	25.450	25.100	25.300	25.300	99,000
2026-04-07	24.900	25.200	24.900	25.050	25.050	98,210
2026-04-02	24.600	24.800	24.550	24.800	24.800	88,010
2026-04-01	25.000	25.000	24.600	24.750	24.750	111,000
2026-03-31	24.100	24.750	24.100	24.500	24.500	140,029
2026-03-30	24.250	24.250	23.900	24.000	24.000	51,010
2026-03-27	23.800	23.900	23.700	23.850	23.850	84,000
2026-03-26	23.300	23.550	23.300	23.500	23.500	24,000
2026-03-25	22.900	22.900	22.900	22.900	22.900	5,050
2026-03-24	22.900	22.900	22.900	22.900	22.900	1,001
2026-03-23	23.000	23.000	22.900	22.900	22.900	10,001
2026-03-20	22.900	22.900	22.900	22.900	22.900	1,000
2026-03-19	23.000	23.000	22.900	22.900	22.900	4,000
2026-03-18	23.000	23.350	23.000	23.000	23.000	17,000
2026-03-17	23.250	23.300	23.000	23.000	23.000	17,005
2026-03-16	23.550	23.550	23.250	23.250	23.250	7,051
2026-03-13	22.950	23.450	22.950	23.300	23.300	53,059
2026-03-12	22.500	22.500	22.500	22.500	22.500	5,000
2026-03-11	22.500	22.500	22.500	22.500	22.500	1,000
2026-03-10	22.400	22.400	22.400	22.400	22.400	1,003
2026-03-09	22.600	22.600	21.800	22.450	22.450	8,001
2026-03-06	22.150	22.600	22.050	22.600	22.600	12,005
2026-03-05	22.600	22.600	22.150	22.350	22.350	6,000
2026-03-04	22.500	22.500	22.200	22.200	22.200	7,009
2026-03-03	22.600	22.950	22.550	22.700	22.700	7,000
2026-03-02	23.000	23.000	22.800	22.800	22.800	6,000
2026-02-26	22.800	22.900	22.600	22.900	22.900	38,005
2026-02-25	23.200	23.200	22.700	22.850	22.850	12,000
2026-02-24	22.800	22.800	22.800	22.800	22.800	4,082
2026-02-23	23.300	23.500	22.950	23.000	23.000	17,258
2026-02-11	22.550	23.050	22.500	23.000	23.000	6,000
2026-02-10	22.800	22.800	22.600	22.600	22.600	18,097
2026-02-09	23.050	23.050	23.050	23.050	23.050	2,000
2026-02-06	23.250	23.250	23.250	23.250	23.250	0
2026-02-05	23.250	23.250	23.250	23.250	23.250	0
2026-02-04	23.100	23.250	23.000	23.250	23.250	14,051
2026-02-03	23.100	23.100	23.100	23.100	23.100	8,000
2026-02-02	22.850	23.150	22.850	23.150	23.150	16,000
2026-01-30	23.450	23.450	23.300	23.300	23.300	9,000
2026-01-29	23.100	23.300	23.100	23.300	23.300	17,000
2026-01-28	23.100	23.450	23.100	23.450	23.450	20,000
2026-01-27	22.850	23.350	22.850	23.350	23.350	20,001
2026-01-26	23.050	23.300	23.050	23.300	23.300	6,055
2026-01-23	23.400	23.400	23.400	23.400	23.400	16,000
2026-01-22	23.400	23.500	23.150	23.150	23.150	18,177
2026-01-21	23.400	23.400	23.400	23.400	23.400	1,000
2026-01-20	23.400	23.400	23.300	23.400	23.400	18,000
2026-01-19	23.350	23.550	23.200	23.350	23.350	78,055

← NewerPage 3 of 5 · 242 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.