Dacome International Ltd. (TPEX:9960)
Taiwan · Delayed Price · Currency is TWD 21.65
-0.05 (-0.23%)
Sep 9, 2025, 1:29 PM CST
Dacome International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | - | - | 2,249 |
| Sep 8, 2025 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -0.46% | 14,258 |
| Sep 5, 2025 | 21.85 | 21.85 | 21.80 | 21.80 | 21.80 | -1.36% | 18,085 |
| Sep 4, 2025 | 22.00 | 22.10 | 21.75 | 22.10 | 22.10 | 0.91% | 19,414 |
| Sep 3, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Sep 2, 2025 | 22.05 | 22.15 | 21.90 | 21.90 | 21.90 | -0.23% | 24,060 |
| Sep 1, 2025 | 22.15 | 22.15 | 21.80 | 21.95 | 21.95 | -0.23% | 17,521 |
| Aug 29, 2025 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | -1.12% | 10,060 |
| Aug 28, 2025 | 22.25 | 22.40 | 22.25 | 22.25 | 22.25 | 0.45% | 19,442 |
| Aug 27, 2025 | 21.90 | 22.15 | 21.85 | 22.15 | 22.15 | 1.14% | 16,606 |
| Aug 26, 2025 | 22.10 | 22.40 | 21.90 | 21.90 | 21.90 | -1.35% | 34,517 |
| Aug 25, 2025 | 22.20 | 22.20 | 22.10 | 22.20 | 22.20 | -0.89% | 11,331 |
| Aug 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.59% | 1,748 |
| Aug 21, 2025 | 22.15 | 22.30 | 22.00 | 22.05 | 22.05 | -0.23% | 44,366 |
| Aug 20, 2025 | 22.30 | 22.30 | 22.05 | 22.10 | 22.10 | -0.90% | 28,667 |
| Aug 19, 2025 | 22.75 | 22.75 | 22.30 | 22.30 | 22.30 | -1.33% | 27,581 |
| Aug 18, 2025 | 22.50 | 22.85 | 22.50 | 22.60 | 22.60 | 0.44% | 14,192 |
| Aug 15, 2025 | 22.60 | 22.65 | 22.45 | 22.50 | 22.50 | -0.88% | 27,718 |
| Aug 14, 2025 | 22.95 | 23.00 | 22.65 | 22.70 | 22.70 | -9.38% | 99,660 |
| Aug 13, 2025 | 24.55 | 25.05 | 24.55 | 25.05 | 23.35 | 2.04% | 130,988 |
| Aug 12, 2025 | 24.05 | 24.70 | 24.05 | 24.55 | 22.88 | 1.03% | 68,656 |
| Aug 11, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 22.65 | 0.41% | 19,818 |
| Aug 8, 2025 | 24.15 | 24.45 | 24.15 | 24.20 | 22.56 | -0.41% | 39,289 |
| Aug 7, 2025 | 24.45 | 24.50 | 24.30 | 24.30 | 22.65 | -0.61% | 23,336 |
| Aug 6, 2025 | 24.50 | 24.50 | 24.30 | 24.45 | 22.79 | -0.20% | 37,210 |
| Aug 5, 2025 | 24.25 | 24.50 | 24.25 | 24.50 | 22.84 | 1.03% | 24,215 |
| Aug 4, 2025 | 24.10 | 24.30 | 24.05 | 24.25 | 22.60 | 0.21% | 25,039 |
| Aug 1, 2025 | 24.20 | 24.20 | 24.10 | 24.20 | 22.56 | -0.41% | 26,349 |
| Jul 31, 2025 | 24.25 | 24.30 | 24.20 | 24.30 | 22.65 | 0.21% | 13,547 |
| Jul 30, 2025 | 24.20 | 24.25 | 24.15 | 24.25 | 22.60 | 0.21% | 14,535 |
| Jul 29, 2025 | 24.30 | 24.30 | 24.10 | 24.20 | 22.56 | -0.41% | 32,755 |
| Jul 28, 2025 | 24.50 | 24.50 | 24.30 | 24.30 | 22.65 | - | 2,101 |
| Jul 25, 2025 | 24.40 | 24.40 | 24.30 | 24.30 | 22.65 | -0.41% | 4,077 |
| Jul 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 22.74 | -0.41% | 1,466 |
| Jul 23, 2025 | 24.40 | 24.50 | 24.40 | 24.50 | 22.84 | - | 15,026 |
| Jul 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 22.84 | 0.62% | 1,004 |
| Jul 21, 2025 | 24.40 | 24.55 | 24.35 | 24.35 | 22.70 | -0.20% | 12,101 |
| Jul 18, 2025 | 24.50 | 24.50 | 24.35 | 24.40 | 22.74 | - | 14,004 |
| Jul 17, 2025 | 24.50 | 24.50 | 24.40 | 24.40 | 22.74 | - | 3,027 |
| Jul 16, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 22.74 | 0.41% | 1,003 |
| Jul 15, 2025 | 24.35 | 24.35 | 24.30 | 24.30 | 22.65 | -0.61% | 14,134 |
| Jul 14, 2025 | 24.50 | 24.50 | 24.40 | 24.45 | 22.79 | -2.00% | 20,016 |
| Jul 11, 2025 | 24.35 | 24.95 | 24.35 | 24.95 | 23.26 | 2.46% | 8,002 |
| Jul 10, 2025 | 24.15 | 24.35 | 24.15 | 24.35 | 22.70 | 0.41% | 22,000 |
| Jul 9, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 22.60 | -0.61% | 2,000 |
| Jul 8, 2025 | 24.25 | 24.40 | 24.10 | 24.40 | 22.74 | 0.83% | 6,003 |
| Jul 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 22.56 | -0.62% | 15,208 |
| Jul 4, 2025 | 24.40 | 24.40 | 24.35 | 24.35 | 22.70 | -1.22% | 7,466 |
| Jul 3, 2025 | 24.45 | 24.70 | 24.30 | 24.65 | 22.98 | 1.44% | 11,360 |
| Jul 2, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 22.65 | -0.82% | 1,056 |