Dacome International Ltd historical data

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

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
2026-09-17	30.950	31.050	30.900	31.050	31.050	8,000
2026-09-16	30.650	30.800	30.600	30.800	30.800	5,004
2026-09-15	30.250	31.700	30.150	30.600	30.600	12,062
2026-09-14	31.200	31.200	30.250	30.250	30.250	27,500
2026-09-11	31.500	34.100	31.300	31.300	31.300	66,000
2026-09-10	31.550	31.850	29.900	31.000	31.000	52,000
2026-09-09	31.000	33.000	31.000	32.400	32.400	211,001
2026-09-08	30.300	31.000	29.450	30.000	30.000	22,167
2026-09-07	30.700	31.350	30.300	30.300	30.300	12,000
2026-09-04	30.700	30.700	30.700	30.700	30.700	1,000
2026-09-03	29.100	30.250	29.050	30.250	30.250	3,004
2026-09-02	30.100	30.100	30.100	30.100	30.100	1,011
2026-09-01	30.400	31.000	30.400	31.000	31.000	6,269
2026-08-31	29.100	30.250	29.100	30.250	30.250	10,000
2026-08-28	29.100	30.250	29.100	30.250	30.250	2,001
2026-08-27	30.350	30.350	30.350	30.350	30.350	0
2026-08-26	30.350	30.350	30.350	30.350	30.350	0
2026-08-25	30.350	30.350	30.350	30.350	30.350	0
2026-08-24	30.350	30.350	30.350	30.350	30.350	0
2026-08-21	30.400	30.400	30.350	30.350	30.350	3,000
2026-08-20	30.350	30.350	30.350	30.350	30.350	1,100
2026-08-19	29.550	30.500	29.500	30.200	30.200	24,228
2026-08-18	31.000	31.000	31.000	31.000	31.000	0
2026-08-17	31.000	31.000	31.000	31.000	31.000	1,000
2026-08-14	31.100	31.200	30.900	30.900	30.900	4,000
2026-08-13	31.450	31.450	31.200	31.200	31.200	6,000
2026-08-12	32.500	32.500	32.500	32.500	32.500	1,004
2026-08-11	30.800	31.150	30.800	31.150	31.150	43,000
2026-08-10	30.500	30.800	30.100	30.800	30.800	4,005
2026-08-07	30.500	31.450	30.050	30.500	30.500	9,015
2026-08-06	31.350	31.350	31.000	31.100	31.100	11,010
2026-08-05	33.450	33.500	32.800	32.900	31.350	32,098
2026-08-04	32.050	33.200	32.050	32.500	30.969	13,000
2026-08-03	32.900	33.500	32.900	33.050	31.493	39,000
2026-07-31	32.000	32.000	32.000	32.000	30.492	10,000
2026-07-30	31.900	31.900	30.350	30.350	28.920	8,000
2026-07-29	31.400	31.400	31.100	31.100	31.100	12,000
2026-07-28	31.750	31.750	31.700	31.700	31.700	6,021
2026-07-27	32.450	32.600	32.000	32.450	32.450	22,000
2026-07-24	32.000	32.000	32.000	32.000	32.000	3,340
2026-07-23	33.050	33.050	33.050	33.050	33.050	2,000
2026-07-22	33.850	33.850	32.300	33.050	33.050	26,000

Page 1 of 3 · 125 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.