Dacome International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	25.250	25.400	25.250	25.400	25.400	2,046
2025-01-22	25.250	25.350	25.250	25.350	25.350	1,000
2025-01-21	25.350	25.350	25.350	25.350	25.350	0
2025-01-20	25.300	25.350	25.300	25.350	25.350	7,000
2025-01-17	25.200	25.200	25.200	25.200	25.200	0
2025-01-16	25.200	25.200	25.200	25.200	25.200	0
2025-01-15	25.200	25.200	25.200	25.200	25.200	0
2025-01-14	25.450	25.450	25.100	25.200	25.200	4,000
2025-01-13	25.400	25.400	25.400	25.400	25.400	1,000
2025-01-10	25.350	25.400	25.350	25.400	25.400	6,000
2025-01-09	25.400	25.400	25.300	25.300	25.300	3,000
2025-01-08	25.300	25.300	25.300	25.300	25.300	1,000
2025-01-07	25.200	25.200	25.200	25.200	25.200	1,000
2025-01-06	25.350	25.350	25.250	25.250	25.250	7,000
2025-01-03	25.400	25.450	25.350	25.350	25.350	14,000
2025-01-02	25.450	25.450	25.400	25.400	25.400	5,000
2024-12-31	25.350	25.500	25.350	25.500	25.500	3,000
2024-12-30	25.600	25.600	25.550	25.550	25.550	6,000
2024-12-27	25.600	25.600	25.600	25.600	25.600	1,000
2024-12-26	25.600	25.850	25.550	25.850	25.850	12,000
2024-12-25	25.700	25.700	25.700	25.700	25.700	0
2024-12-24	25.750	25.750	25.500	25.700	25.700	32,000
2024-12-23	25.700	25.700	25.700	25.700	25.700	0
2024-12-20	25.750	25.750	25.700	25.700	25.700	8,000
2024-12-19	25.800	25.800	25.800	25.800	25.800	5,000
2024-12-18	25.850	25.850	25.800	25.800	25.800	25,000
2024-12-17	26.050	26.050	25.800	25.800	25.800	5,000
2024-12-16	26.050	26.050	26.050	26.050	26.050	2,000
2024-12-13	26.200	26.200	26.050	26.100	26.100	15,000
2024-12-12	26.200	26.200	26.000	26.000	26.000	19,000
2024-12-11	26.350	26.400	26.200	26.200	26.200	72,000
2024-12-10	26.400	26.400	26.300	26.400	26.400	26,000
2024-12-09	26.400	26.400	26.400	26.400	26.400	15,000
2024-12-06	26.250	26.350	26.250	26.350	26.350	2,000
2024-12-05	26.250	26.250	25.900	25.900	25.900	4,000
2024-12-04	26.650	26.650	26.200	26.200	26.200	5,000
2024-12-03	26.250	26.400	26.150	26.300	26.300	37,000
2024-12-02	26.050	26.050	26.050	26.050	26.050	3,000
2024-11-29	26.000	26.050	26.000	26.050	26.050	29,000
2024-11-28	25.950	26.050	25.950	26.000	26.000	19,000
2024-11-27	26.050	26.050	26.000	26.000	26.000	13,000
2024-11-26	26.000	26.000	26.000	26.000	26.000	12,000
2024-11-25	26.100	26.100	26.000	26.000	26.000	6,000
2024-11-22	25.950	26.050	25.900	26.000	26.000	7,000
2024-11-21	26.000	26.000	25.900	25.950	25.950	8,000
2024-11-20	26.000	26.000	25.950	25.950	25.950	7,116
2024-11-19	25.850	25.900	25.850	25.900	25.900	4,000
2024-11-18	25.750	25.750	25.700	25.750	25.750	4,000
2024-11-15	26.000	26.000	25.800	25.900	25.900	94,000
2024-11-14	26.100	26.100	25.750	25.750	25.750	48,000
2024-11-13	26.300	26.450	26.250	26.250	26.250	31,000
2024-11-12	26.350	26.350	26.350	26.350	26.350	12,000
2024-11-11	26.350	26.350	26.350	26.350	26.350	11,000
2024-11-08	26.350	26.350	26.350	26.350	26.350	0
2024-11-07	26.250	26.450	26.250	26.350	26.350	34,000
2024-11-06	26.350	26.350	26.200	26.200	26.200	19,000
2024-11-05	26.500	26.500	26.350	26.350	26.350	7,000
2024-11-04	26.550	26.550	26.400	26.400	26.400	23,000
2024-11-01	26.500	26.550	26.500	26.550	26.550	16,000
2024-10-31	26.600	26.600	26.600	26.600	26.600	0

← NewerPage 8 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.