Dacome International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	24.500	24.500	24.300	24.300	24.300	2,001
2025-07-25	24.400	24.400	24.300	24.300	24.300	4,037
2025-07-24	24.400	24.400	24.400	24.400	24.400	1,000
2025-07-23	24.400	24.500	24.400	24.500	24.500	15,025
2025-07-22	24.500	24.500	24.500	24.500	24.500	1,001
2025-07-21	24.400	24.550	24.350	24.350	24.350	12,000
2025-07-18	24.500	24.500	24.350	24.400	24.400	14,000
2025-07-17	24.500	24.500	24.400	24.400	24.400	3,002
2025-07-16	24.400	24.400	24.400	24.400	24.400	1,003
2025-07-15	24.350	24.350	24.300	24.300	24.300	14,059
2025-07-14	24.500	24.500	24.400	24.450	24.450	20,002
2025-07-11	24.350	24.950	24.350	24.950	24.950	8,000
2025-07-10	24.150	24.350	24.150	24.350	24.350	22,000
2025-07-09	24.250	24.250	24.250	24.250	24.250	2,000
2025-07-08	24.250	24.400	24.100	24.400	24.400	6,000
2025-07-07	24.200	24.200	24.200	24.200	24.200	15,000
2025-07-04	24.400	24.400	24.350	24.350	24.350	7,001
2025-07-03	24.450	24.700	24.300	24.650	24.650	11,000
2025-07-02	24.300	24.300	24.300	24.300	24.300	1,003
2025-07-01	24.250	24.500	24.250	24.500	24.500	10,000
2025-06-30	24.450	24.450	24.100	24.150	24.150	30,000
2025-06-27	24.050	24.500	24.050	24.500	24.500	13,065
2025-06-26	24.200	24.200	24.200	24.200	24.200	1,000
2025-06-25	24.200	24.250	24.200	24.200	24.200	17,000
2025-06-24	24.100	24.500	24.100	24.150	24.150	11,010
2025-06-23	24.300	24.300	24.200	24.200	24.200	7,001
2025-06-20	24.700	24.700	24.500	24.500	24.500	23,000
2025-06-19	24.900	24.900	24.900	24.900	24.900	1,001
2025-06-18	24.950	24.950	24.800	24.800	24.800	16,000
2025-06-17	24.800	24.800	24.800	24.800	24.800	10,000
2025-06-16	24.950	24.950	24.900	24.900	24.900	5,000
2025-06-13	25.000	25.000	25.000	25.000	25.000	18,001
2025-06-12	25.050	25.050	25.050	25.050	25.050	2,001
2025-06-11	25.250	25.250	25.050	25.100	25.100	14,000
2025-06-10	25.300	25.300	25.050	25.300	25.300	10,000
2025-06-09	25.600	25.600	25.050	25.100	25.100	9,000
2025-06-06	25.050	25.050	25.050	25.050	25.050	0
2025-06-05	25.050	25.050	25.050	25.050	25.050	0
2025-06-04	25.000	25.100	25.000	25.050	25.050	7,000
2025-06-03	24.800	25.100	24.800	25.100	25.100	4,000
2025-06-02	25.250	25.300	24.950	25.000	25.000	10,039
2025-05-29	25.400	25.400	25.400	25.400	25.400	0
2025-05-28	25.400	25.400	25.400	25.400	25.400	0
2025-05-27	25.500	25.500	25.400	25.400	25.400	7,559
2025-05-26	25.200	25.200	25.200	25.200	25.200	0
2025-05-23	25.200	25.200	25.200	25.200	25.200	1,039
2025-05-22	25.300	25.300	25.050	25.050	25.050	4,003
2025-05-21	25.350	25.400	25.350	25.350	25.350	11,000
2025-05-20	25.400	25.450	25.400	25.400	25.400	5,000
2025-05-19	25.650	25.650	25.400	25.400	25.400	19,000
2025-05-16	25.300	25.400	25.300	25.400	25.400	25,000
2025-05-15	24.900	25.100	24.900	25.100	25.100	3,031
2025-05-14	24.900	24.900	24.900	24.900	24.900	1,001
2025-05-13	24.950	24.950	24.900	24.900	24.900	3,010
2025-05-12	25.300	25.300	24.800	24.950	24.950	50,051
2025-05-09	25.250	25.300	25.250	25.300	25.300	7,000
2025-05-08	25.000	25.100	24.850	25.000	25.000	32,110
2025-05-07	24.750	24.750	24.750	24.750	24.750	1,163
2025-05-06	24.650	24.950	24.650	24.950	24.950	19,000
2025-05-05	24.950	24.950	24.500	24.500	24.500	17,148

← NewerPage 6 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.