Dacome International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	26.600	26.600	26.600	26.600	26.600	0
2024-10-30	26.700	26.700	26.600	26.600	26.600	21,000
2024-10-29	26.600	26.750	26.500	26.700	26.700	27,000
2024-10-28	26.650	26.650	26.600	26.600	26.600	6,000
2024-10-25	26.650	26.650	26.650	26.650	26.650	4,000
2024-10-24	26.550	26.600	26.500	26.600	26.600	5,000
2024-10-23	26.700	26.700	26.550	26.550	26.550	41,000
2024-10-22	26.700	26.750	26.650	26.650	26.650	14,000
2024-10-21	26.650	26.700	26.650	26.650	26.650	5,000
2024-10-18	26.700	26.700	26.650	26.700	26.700	9,000
2024-10-17	26.700	26.700	26.650	26.650	26.650	52,000
2024-10-16	26.700	26.700	26.650	26.650	26.650	30,000
2024-10-15	26.650	26.750	26.650	26.700	26.700	8,000
2024-10-14	26.700	26.800	26.550	26.650	26.650	45,000
2024-10-11	26.600	26.600	26.500	26.500	26.500	34,000
2024-10-09	26.500	26.600	26.450	26.500	26.500	19,000
2024-10-08	26.500	26.700	26.400	26.500	26.500	43,000
2024-10-07	26.450	26.550	26.400	26.400	26.400	35,000
2024-10-04	26.300	26.350	26.250	26.250	26.250	36,000
2024-10-03	26.250	26.250	26.250	26.250	26.250	0
2024-10-02	26.250	26.250	26.250	26.250	26.250	0
2024-10-01	26.350	26.550	26.200	26.250	26.250	50,000
2024-09-30	26.550	26.550	26.550	26.550	26.550	0
2024-09-27	26.200	26.550	26.200	26.550	26.550	59,000
2024-09-26	26.200	26.250	26.200	26.250	26.250	9,000
2024-09-25	26.200	26.450	26.100	26.300	26.300	52,000
2024-09-24	26.100	26.300	26.000	26.200	26.200	17,000
2024-09-23	25.850	26.250	25.850	26.100	26.100	70,000
2024-09-20	25.850	25.850	25.800	25.850	25.850	22,000
2024-09-19	25.750	25.800	25.750	25.750	25.750	9,000
2024-09-18	25.800	25.850	25.650	25.650	25.650	77,000
2024-09-16	25.650	25.950	25.650	25.850	25.850	19,000
2024-09-13	25.600	25.950	25.550	25.750	25.750	11,000
2024-09-12	25.600	25.850	25.550	25.600	25.600	39,000
2024-09-11	25.700	25.800	25.500	25.500	25.500	89,000
2024-09-10	26.150	26.150	25.950	25.950	25.950	23,000
2024-09-09	26.200	26.200	26.000	26.050	26.050	33,000
2024-09-06	26.200	26.350	26.050	26.050	26.050	38,000
2024-09-05	26.350	26.350	26.150	26.250	26.250	27,000
2024-09-04	26.100	26.400	26.100	26.200	26.200	36,000
2024-09-03	26.700	26.750	26.500	26.500	26.500	26,000
2024-09-02	26.500	26.700	26.450	26.600	26.600	57,000
2024-08-30	26.400	26.450	26.400	26.450	26.450	38,000
2024-08-29	26.150	26.400	26.150	26.350	26.350	18,000
2024-08-28	26.400	26.400	26.150	26.150	26.150	14,000
2024-08-27	26.400	26.400	26.250	26.250	26.250	15,000
2024-08-26	26.250	26.500	26.200	26.200	26.200	25,000
2024-08-23	26.150	26.300	26.000	26.200	26.200	66,000
2024-08-22	26.500	26.500	26.350	26.350	26.350	34,000
2024-08-21	26.650	26.750	26.500	26.550	26.550	33,000
2024-08-20	26.450	26.700	26.450	26.650	26.650	60,000
2024-08-19	26.600	26.800	26.550	26.650	26.650	25,000
2024-08-16	26.600	26.800	26.400	26.700	26.700	90,000
2024-08-15	26.250	26.500	26.250	26.450	26.450	100,000
2024-08-14	26.400	26.550	26.250	26.300	26.300	56,000
2024-08-13	26.450	26.550	26.250	26.350	26.350	253,000
2024-08-12	28.550	28.650	28.200	28.300	26.600	425,000
2024-08-09	28.500	28.600	28.300	28.400	26.694	118,000
2024-08-08	28.200	28.550	27.800	28.100	26.412	114,000
2024-08-07	27.900	28.350	27.900	28.200	26.506	108,000

← NewerPage 9 of 21 · 1,220 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.