Dacome International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	25.200	25.200	24.900	24.950	24.950	17,000
2025-04-30	25.100	25.200	25.000	25.000	25.000	16,000
2025-04-29	25.100	25.100	25.100	25.100	25.100	3,000
2025-04-28	24.900	25.050	24.900	25.050	25.050	8,000
2025-04-25	24.750	24.800	24.550	24.600	24.600	37,009
2025-04-24	24.600	24.600	24.600	24.600	24.600	1,009
2025-04-23	24.750	24.750	24.600	24.600	24.600	8,000
2025-04-22	24.300	24.300	24.300	24.300	24.300	0
2025-04-21	24.600	24.600	24.300	24.300	24.300	31,000
2025-04-18	25.000	25.000	24.950	24.950	24.950	2,001
2025-04-17	24.500	25.000	24.500	25.000	25.000	10,001
2025-04-16	25.000	25.000	24.500	24.800	24.800	19,093
2025-04-15	24.600	25.050	24.600	25.050	25.050	7,000
2025-04-14	23.850	24.750	23.850	24.600	24.600	36,000
2025-04-11	24.250	24.350	23.800	24.300	24.300	9,000
2025-04-10	23.000	24.300	22.800	24.300	24.300	62,000
2025-04-09	22.100	22.650	22.100	22.100	22.100	33,000
2025-04-08	23.550	24.250	21.750	22.100	22.100	138,100
2025-04-07	24.500	24.500	24.150	24.150	24.150	80,041
2025-04-02	26.500	26.800	26.500	26.800	26.800	2,001
2025-04-01	26.050	26.500	26.050	26.300	26.300	4,007
2025-03-31	26.650	26.650	26.050	26.050	26.050	25,001
2025-03-28	27.050	27.100	26.700	26.700	26.700	34,262
2025-03-27	27.050	27.050	27.050	27.050	27.050	10,000
2025-03-26	27.100	27.200	27.100	27.200	27.200	6,020
2025-03-25	27.300	27.300	27.300	27.300	27.300	2,065
2025-03-24	27.350	27.350	27.300	27.300	27.300	14,071
2025-03-21	27.200	27.350	27.200	27.300	27.300	11,000
2025-03-20	27.300	27.300	27.250	27.250	27.250	19,112
2025-03-19	27.300	27.300	27.200	27.200	27.200	7,001
2025-03-18	27.450	27.500	27.300	27.300	27.300	60,041
2025-03-17	27.250	27.300	27.150	27.300	27.300	30,001
2025-03-14	27.200	27.200	27.200	27.200	27.200	6,000
2025-03-13	27.400	27.400	27.200	27.200	27.200	54,000
2025-03-12	27.500	27.500	27.200	27.200	27.200	46,011
2025-03-11	27.400	27.400	27.050	27.300	27.300	43,298
2025-03-10	26.700	27.400	26.700	27.000	27.000	122,369
2025-03-07	26.300	26.400	26.300	26.400	26.400	8,000
2025-03-06	26.400	26.400	26.300	26.300	26.300	18,000
2025-03-05	26.400	26.400	26.400	26.400	26.400	1,000
2025-03-04	26.200	26.200	26.150	26.150	26.150	4,000
2025-03-03	26.300	26.300	26.200	26.200	26.200	15,000
2025-02-27	26.350	26.350	26.300	26.300	26.300	12,000
2025-02-26	26.300	26.300	26.300	26.300	26.300	6,000
2025-02-25	26.350	26.350	26.250	26.250	26.250	11,100
2025-02-24	26.600	26.650	26.500	26.500	26.500	10,005
2025-02-21	26.500	26.600	26.400	26.600	26.600	16,000
2025-02-20	26.800	26.800	26.400	26.400	26.400	5,010
2025-02-19	26.550	26.550	26.300	26.300	26.300	4,000
2025-02-18	26.250	26.700	26.250	26.600	26.600	3,135
2025-02-17	26.250	26.250	26.200	26.250	26.250	10,001
2025-02-14	26.800	26.800	26.250	26.250	26.250	25,000
2025-02-13	26.000	26.250	26.000	26.250	26.250	4,000
2025-02-12	26.400	26.400	25.850	25.950	25.950	9,000
2025-02-11	25.900	26.000	25.800	25.800	25.800	19,002
2025-02-10	25.800	25.900	25.800	25.900	25.900	9,000
2025-02-07	25.700	25.700	25.700	25.700	25.700	7,051
2025-02-06	25.650	25.650	25.650	25.650	25.650	1,000
2025-02-05	25.500	25.550	25.500	25.500	25.500	3,000
2025-02-04	25.400	25.500	25.400	25.500	25.500	12,000

← NewerPage 7 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.