Dacome International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	23.550	23.550	23.200	23.200	23.200	31,014
2026-01-15	23.250	23.300	23.000	23.100	23.100	127,115
2026-01-14	22.800	23.150	22.800	23.150	23.150	40,100
2026-01-13	22.650	22.650	22.400	22.600	22.600	29,000
2026-01-12	21.700	22.200	21.700	22.200	22.200	22,058
2026-01-09	21.850	21.850	21.450	21.600	21.600	7,000
2026-01-08	21.900	21.900	21.700	21.700	21.700	24,050
2026-01-07	21.550	22.200	21.500	22.150	22.150	23,060
2026-01-06	21.700	21.700	21.100	21.600	21.600	10,000
2026-01-05	21.050	21.050	21.050	21.050	21.050	11,050
2026-01-02	21.300	21.300	20.800	21.100	21.100	56,012
2025-12-31	21.200	21.450	21.050	21.450	21.450	52,060
2025-12-30	21.200	21.250	21.200	21.250	21.250	13,000
2025-12-29	21.300	21.350	21.250	21.250	21.250	27,016
2025-12-26	21.300	21.500	21.300	21.500	21.500	14,605
2025-12-24	21.000	21.300	21.000	21.300	21.300	24,000
2025-12-23	21.000	21.200	21.000	21.200	21.200	11,066
2025-12-22	21.000	21.000	21.000	21.000	21.000	4,000
2025-12-19	21.000	21.000	21.000	21.000	21.000	4,000
2025-12-18	21.250	21.250	21.000	21.000	21.000	8,050
2025-12-17	21.000	21.000	20.950	20.950	20.950	6,000
2025-12-16	20.950	20.950	20.950	20.950	20.950	0
2025-12-15	20.950	21.000	20.950	20.950	20.950	18,045
2025-12-12	20.700	21.000	20.700	21.000	21.000	3,000
2025-12-11	20.900	20.900	20.900	20.900	20.900	0
2025-12-10	20.850	20.900	20.850	20.900	20.900	5,061
2025-12-09	20.800	20.800	20.800	20.800	20.800	5,010
2025-12-08	20.900	20.900	20.800	20.850	20.850	7,001
2025-12-05	20.850	20.950	20.800	20.850	20.850	18,002
2025-12-04	20.850	20.850	20.850	20.850	20.850	3,000
2025-12-03	20.850	20.850	20.850	20.850	20.850	8,000
2025-12-02	20.850	20.900	20.850	20.900	20.900	2,000
2025-12-01	20.850	20.850	20.850	20.850	20.850	3,000
2025-11-28	20.800	20.900	20.800	20.900	20.900	5,001
2025-11-27	20.800	20.900	20.800	20.800	20.800	13,000
2025-11-26	20.800	20.850	20.600	20.750	20.750	38,001
2025-11-25	20.750	20.800	20.750	20.800	20.800	10,006
2025-11-24	20.800	20.800	20.800	20.800	20.800	1,000
2025-11-21	20.800	20.800	20.800	20.800	20.800	2,000
2025-11-20	20.800	21.000	20.750	20.800	20.800	19,000
2025-11-19	20.850	20.850	20.850	20.850	20.850	1,000
2025-11-18	20.950	20.950	20.950	20.950	20.950	1,000
2025-11-17	21.300	21.300	21.100	21.100	21.100	12,061
2025-11-14	21.400	21.400	21.400	21.400	21.400	1,000
2025-11-13	20.950	21.000	20.950	21.000	21.000	6,040
2025-11-12	21.100	21.150	21.000	21.100	21.100	25,048
2025-11-11	21.100	21.250	21.050	21.050	21.050	19,000
2025-11-10	21.000	21.000	21.000	21.000	21.000	0
2025-11-07	21.000	21.000	21.000	21.000	21.000	1,001
2025-11-06	21.000	21.000	21.000	21.000	21.000	8,000
2025-11-05	21.050	21.050	21.000	21.000	21.000	2,000
2025-11-04	20.900	20.900	20.900	20.900	20.900	0
2025-11-03	20.900	20.900	20.900	20.900	20.900	0
2025-10-31	20.600	20.900	20.550	20.900	20.900	5,020
2025-10-30	20.800	20.800	20.800	20.800	20.800	2,050
2025-10-29	20.750	21.100	20.600	21.100	21.100	10,050
2025-10-28	20.900	20.900	20.900	20.900	20.900	1,060
2025-10-27	21.100	21.100	20.900	20.900	20.900	8,051
2025-10-23	21.100	21.100	21.100	21.100	21.100	8,000
2025-10-22	21.300	21.300	21.100	21.100	21.100	3,090

← NewerPage 4 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.