Dacome International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	21.300	21.300	21.100	21.100	21.100	3,090
2025-10-21	20.950	20.950	20.850	20.950	20.950	16,000
2025-10-20	21.200	21.200	21.000	21.000	21.000	16,049
2025-10-17	21.300	21.300	21.200	21.300	21.300	7,195
2025-10-16	20.850	21.700	20.850	21.300	21.300	17,000
2025-10-15	20.950	21.150	20.850	20.850	20.850	52,000
2025-10-14	21.350	21.350	21.000	21.150	21.150	34,001
2025-10-13	21.000	21.350	20.950	21.350	21.350	28,000
2025-10-09	21.100	21.100	20.950	21.000	21.000	16,010
2025-10-08	21.250	21.250	21.050	21.100	21.100	19,050
2025-10-07	21.300	21.300	21.150	21.200	21.200	11,113
2025-10-03	21.300	21.300	21.300	21.300	21.300	3,000
2025-10-02	21.450	21.500	21.250	21.250	21.250	12,010
2025-10-01	21.350	21.450	21.250	21.250	21.250	23,000
2025-09-30	21.450	21.500	21.450	21.450	21.450	9,050
2025-09-29	21.700	21.700	21.700	21.700	21.700	0
2025-09-26	21.700	21.700	21.700	21.700	21.700	2,049
2025-09-25	21.400	21.400	21.400	21.400	21.400	0
2025-09-24	21.350	21.400	21.350	21.400	21.400	2,000
2025-09-23	21.450	21.450	21.450	21.450	21.450	1,000
2025-09-22	21.400	21.600	21.400	21.600	21.600	6,068
2025-09-19	21.600	21.600	21.350	21.350	21.350	6,050
2025-09-18	21.550	21.550	21.450	21.450	21.450	4,271
2025-09-17	21.450	21.600	21.450	21.550	21.550	29,000
2025-09-16	21.400	21.500	21.400	21.450	21.450	49,180
2025-09-15	21.550	21.550	21.400	21.400	21.400	23,001
2025-09-12	21.600	21.600	21.600	21.600	21.600	12,000
2025-09-11	21.600	21.600	21.550	21.550	21.550	15,000
2025-09-10	21.700	21.700	21.600	21.600	21.600	6,083
2025-09-09	21.700	21.700	21.650	21.650	21.650	4,000
2025-09-08	22.000	22.000	21.700	21.700	21.700	12,000
2025-09-05	21.850	21.850	21.800	21.800	21.800	17,095
2025-09-04	22.000	22.100	21.750	22.100	22.100	18,069
2025-09-03	21.900	21.900	21.900	21.900	21.900	0
2025-09-02	22.050	22.150	21.900	21.900	21.900	23,389
2025-09-01	22.150	22.150	21.800	21.950	21.950	17,193
2025-08-29	22.100	22.100	22.000	22.000	22.000	10,059
2025-08-28	22.250	22.400	22.250	22.250	22.250	16,002
2025-08-27	21.900	22.150	21.850	22.150	22.150	16,050
2025-08-26	22.100	22.400	21.900	21.900	21.900	34,121
2025-08-25	22.200	22.200	22.100	22.200	22.200	11,058
2025-08-22	22.400	22.400	22.400	22.400	22.400	1,460
2025-08-21	22.150	22.300	22.000	22.050	22.050	37,168
2025-08-20	22.300	22.300	22.050	22.100	22.100	26,000
2025-08-19	22.750	22.750	22.300	22.300	22.300	23,001
2025-08-18	22.500	22.850	22.500	22.600	22.600	12,090
2025-08-15	22.600	22.650	22.450	22.500	22.500	24,057
2025-08-14	22.950	23.000	22.650	22.700	22.700	96,000
2025-08-13	24.550	25.050	24.550	25.050	23.350	129,200
2025-08-12	24.050	24.700	24.050	24.550	22.884	67,085
2025-08-11	24.200	24.300	24.200	24.300	22.651	19,236
2025-08-08	24.150	24.450	24.150	24.200	22.557	39,012
2025-08-07	24.450	24.500	24.300	24.300	24.300	22,171
2025-08-06	24.500	24.500	24.300	24.450	24.450	37,192
2025-08-05	24.250	24.500	24.250	24.500	24.500	24,030
2025-08-04	24.100	24.300	24.050	24.250	24.250	25,001
2025-08-01	24.300	24.300	24.300	24.300	24.300	26,297
2025-07-31	24.250	24.300	24.200	24.300	24.300	13,020
2025-07-30	24.200	24.250	24.150	24.250	24.250	14,125
2025-07-29	24.300	24.300	24.100	24.200	24.200	31,040

← NewerPage 5 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.