Dacome International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 40.650 | 43.700 | 40.650 | 40.800 | 40.800 | 125,839 |
| 2026-10-15 | 41.150 | 41.150 | 40.400 | 40.650 | 40.650 | 7,333 |
| 2026-10-14 | 40.000 | 42.150 | 40.000 | 40.150 | 40.150 | 54,000 |
| 2026-10-13 | 40.800 | 40.900 | 39.900 | 40.000 | 40.000 | 30,001 |
| 2026-10-12 | 40.000 | 41.900 | 38.600 | 40.900 | 40.900 | 56,050 |
| 2026-10-08 | 37.900 | 39.200 | 37.900 | 38.450 | 38.450 | 15,025 |
| 2026-10-07 | 36.700 | 40.150 | 36.700 | 40.100 | 40.100 | 43,031 |
| 2026-10-06 | 38.050 | 38.050 | 38.050 | 38.050 | 38.050 | 0 |
| 2026-10-05 | 37.850 | 38.900 | 37.850 | 38.050 | 38.050 | 12,000 |
| 2026-10-02 | 38.000 | 38.200 | 37.600 | 38.000 | 38.000 | 43,000 |
| 2026-10-01 | 39.700 | 41.050 | 37.350 | 37.500 | 37.500 | 152,007 |
| 2026-09-30 | 41.200 | 41.950 | 40.400 | 41.500 | 41.500 | 66,437 |
| 2026-09-29 | 39.350 | 41.400 | 38.850 | 41.200 | 41.200 | 75,061 |
| 2026-09-24 | 37.050 | 39.350 | 36.300 | 39.350 | 39.350 | 189,160 |
| 2026-09-23 | 35.250 | 38.700 | 32.750 | 37.600 | 37.600 | 176,000 |
| 2026-09-22 | 32.950 | 35.350 | 32.600 | 35.250 | 35.250 | 182,368 |
| 2026-09-21 | 32.250 | 32.800 | 32.000 | 32.150 | 32.150 | 64,250 |
| 2026-09-18 | 30.650 | 31.800 | 30.650 | 31.800 | 31.800 | 12,000 |
Page 1 of 1 · 18 trading days
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.