Davicom Semiconductor, Inc. (TPE:3094)
Taiwan · Delayed Price · Currency is TWD 24.55
-0.35 (-1.41%)
At close: Feb 11, 2026
Davicom Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.00 | 25.00 | 24.45 | 24.55 | 24.55 | -1.41% | 223,215 |
| Feb 10, 2026 | 24.80 | 25.40 | 24.80 | 24.90 | 24.90 | 0.61% | 167,489 |
| Feb 9, 2026 | 25.00 | 25.15 | 24.60 | 24.75 | 24.75 | 1.02% | 160,465 |
| Feb 6, 2026 | 25.00 | 25.00 | 24.00 | 24.50 | 24.50 | -1.61% | 229,657 |
| Feb 5, 2026 | 25.15 | 25.30 | 24.85 | 24.90 | 24.90 | -0.99% | 185,595 |
| Feb 4, 2026 | 24.50 | 25.25 | 24.20 | 25.15 | 25.15 | 0.80% | 181,102 |
| Feb 3, 2026 | 24.80 | 25.00 | 24.55 | 24.95 | 24.95 | 1.63% | 193,673 |
| Feb 2, 2026 | 25.55 | 25.55 | 24.40 | 24.55 | 24.55 | -3.54% | 299,703 |
| Jan 30, 2026 | 25.80 | 26.20 | 25.35 | 25.45 | 25.45 | -1.36% | 293,010 |
| Jan 29, 2026 | 27.25 | 27.55 | 25.80 | 25.80 | 25.80 | -5.15% | 1,079,060 |
| Jan 28, 2026 | 28.30 | 28.85 | 27.15 | 27.20 | 27.20 | -4.23% | 1,477,434 |
| Jan 27, 2026 | 27.10 | 29.00 | 26.55 | 28.40 | 28.40 | 6.77% | 3,858,053 |
| Jan 26, 2026 | 26.30 | 26.85 | 26.05 | 26.60 | 26.60 | 2.50% | 576,617 |
| Jan 23, 2026 | 26.20 | 26.45 | 25.40 | 25.95 | 25.95 | 0.58% | 342,649 |
| Jan 22, 2026 | 26.75 | 26.80 | 25.65 | 25.80 | 25.80 | -2.09% | 1,008,687 |
| Jan 21, 2026 | 26.45 | 27.80 | 26.30 | 26.35 | 26.35 | 2.53% | 1,883,692 |
| Jan 20, 2026 | 25.35 | 25.95 | 25.30 | 25.70 | 25.70 | 0.78% | 576,357 |
| Jan 19, 2026 | 25.10 | 25.75 | 25.10 | 25.50 | 25.50 | 1.59% | 479,843 |
| Jan 16, 2026 | 24.70 | 25.40 | 24.70 | 25.10 | 25.10 | 1.62% | 378,440 |
| Jan 15, 2026 | 24.95 | 25.00 | 24.45 | 24.70 | 24.70 | -1.59% | 191,680 |
| Jan 14, 2026 | 24.45 | 25.15 | 24.45 | 25.10 | 25.10 | 2.24% | 373,083 |
| Jan 13, 2026 | 24.65 | 24.80 | 24.25 | 24.55 | 24.55 | -0.20% | 183,878 |
| Jan 12, 2026 | 24.85 | 25.05 | 24.50 | 24.60 | 24.60 | -0.81% | 361,233 |
| Jan 9, 2026 | 25.00 | 25.15 | 24.25 | 24.80 | 24.80 | -0.80% | 261,645 |
| Jan 8, 2026 | 25.85 | 25.85 | 24.85 | 25.00 | 25.00 | -3.29% | 514,892 |
| Jan 7, 2026 | 24.00 | 26.30 | 24.00 | 25.85 | 25.85 | 7.71% | 1,638,553 |
| Jan 6, 2026 | 23.95 | 24.30 | 23.70 | 24.00 | 24.00 | 0.84% | 314,014 |
| Jan 5, 2026 | 24.50 | 24.50 | 23.65 | 23.80 | 23.80 | -0.83% | 249,697 |
| Jan 2, 2026 | 23.80 | 24.30 | 23.80 | 24.00 | 24.00 | - | 147,186 |
| Dec 31, 2025 | 24.20 | 24.25 | 23.80 | 24.00 | 24.00 | -0.83% | 194,394 |
| Dec 30, 2025 | 23.95 | 24.20 | 23.85 | 24.20 | 24.20 | -0.62% | 97,244 |
| Dec 29, 2025 | 24.30 | 24.35 | 24.00 | 24.35 | 24.35 | 0.21% | 128,545 |
| Dec 26, 2025 | 23.65 | 24.30 | 23.65 | 24.30 | 24.30 | 2.10% | 75,638 |
| Dec 24, 2025 | 24.25 | 24.30 | 23.50 | 23.80 | 23.80 | -1.86% | 115,208 |
| Dec 23, 2025 | 24.30 | 24.30 | 24.10 | 24.25 | 24.25 | - | 70,026 |
| Dec 22, 2025 | 23.80 | 24.30 | 23.80 | 24.25 | 24.25 | 1.25% | 87,782 |
| Dec 19, 2025 | 24.00 | 24.10 | 23.80 | 23.95 | 23.95 | -0.21% | 113,690 |
| Dec 18, 2025 | 24.15 | 24.30 | 23.85 | 24.00 | 24.00 | -0.62% | 61,614 |
| Dec 17, 2025 | 24.20 | 24.60 | 24.00 | 24.15 | 24.15 | 0.21% | 126,998 |
| Dec 16, 2025 | 24.35 | 24.35 | 23.80 | 24.10 | 24.10 | -1.43% | 115,172 |
| Dec 15, 2025 | 24.00 | 24.45 | 23.80 | 24.45 | 24.45 | 1.03% | 113,394 |
| Dec 12, 2025 | 24.25 | 24.55 | 24.15 | 24.20 | 24.20 | -0.21% | 79,616 |
| Dec 11, 2025 | 24.25 | 24.80 | 24.00 | 24.25 | 24.25 | -0.82% | 98,670 |
| Dec 10, 2025 | 25.10 | 25.10 | 24.35 | 24.45 | 24.45 | -1.61% | 113,940 |
| Dec 9, 2025 | 24.55 | 24.90 | 24.40 | 24.85 | 24.85 | 2.47% | 207,369 |
| Dec 8, 2025 | 24.00 | 24.40 | 23.80 | 24.25 | 24.25 | 2.11% | 151,850 |
| Dec 5, 2025 | 24.20 | 24.20 | 23.70 | 23.75 | 23.75 | -0.84% | 61,085 |
| Dec 4, 2025 | 23.95 | 24.20 | 23.80 | 23.95 | 23.95 | 0.84% | 46,468 |
| Dec 3, 2025 | 23.65 | 23.90 | 23.55 | 23.75 | 23.75 | 1.06% | 63,166 |
| Dec 2, 2025 | 23.65 | 23.80 | 23.50 | 23.50 | 23.50 | -1.67% | 104,135 |