Dacome International Ltd. (TPEX:9960)
Taiwan · Delayed Price · Currency is TWD 23.00
+0.40 (1.77%)
At close: Feb 11, 2026
Dacome International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 22.55 | 23.05 | 22.50 | 23.00 | 23.00 | 1.77% | 6,013 |
| Feb 10, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -1.95% | 18,170 |
| Feb 9, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.86% | 2,056 |
| Feb 4, 2026 | 23.10 | 23.25 | 23.00 | 23.25 | 23.25 | 0.65% | 14,053 |
| Feb 3, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.22% | 8,859 |
| Feb 2, 2026 | 22.85 | 23.15 | 22.85 | 23.15 | 23.15 | -0.64% | 16,122 |
| Jan 30, 2026 | 23.45 | 23.45 | 23.30 | 23.30 | 23.30 | - | 9,204 |
| Jan 29, 2026 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | -0.64% | 17,074 |
| Jan 28, 2026 | 23.10 | 23.45 | 23.10 | 23.45 | 23.45 | 0.43% | 20,302 |
| Jan 27, 2026 | 22.85 | 23.35 | 22.85 | 23.35 | 23.35 | 0.21% | 20,269 |
| Jan 26, 2026 | 23.05 | 23.30 | 23.05 | 23.30 | 23.30 | -0.43% | 6,072 |
| Jan 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.08% | 16,109 |
| Jan 22, 2026 | 23.40 | 23.50 | 23.15 | 23.15 | 23.15 | -1.07% | 18,428 |
| Jan 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 1,011 |
| Jan 20, 2026 | 23.40 | 23.40 | 23.30 | 23.40 | 23.40 | 0.21% | 18,027 |
| Jan 19, 2026 | 23.35 | 23.55 | 23.20 | 23.35 | 23.35 | 0.65% | 78,437 |
| Jan 16, 2026 | 23.55 | 23.55 | 23.20 | 23.20 | 23.20 | 0.43% | 31,614 |
| Jan 15, 2026 | 23.25 | 23.30 | 23.00 | 23.10 | 23.10 | -0.22% | 127,207 |
| Jan 14, 2026 | 22.80 | 23.15 | 22.80 | 23.15 | 23.15 | 2.43% | 41,035 |
| Jan 13, 2026 | 22.65 | 22.65 | 22.40 | 22.60 | 22.60 | 1.80% | 29,443 |
| Jan 12, 2026 | 21.70 | 22.20 | 21.70 | 22.20 | 22.20 | 2.78% | 22,723 |
| Jan 9, 2026 | 21.85 | 21.85 | 21.45 | 21.60 | 21.60 | -0.46% | 7,040 |
| Jan 8, 2026 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | -2.03% | 24,634 |
| Jan 7, 2026 | 21.55 | 22.20 | 21.50 | 22.15 | 22.15 | 2.55% | 23,060 |
| Jan 6, 2026 | 21.70 | 21.70 | 21.10 | 21.60 | 21.60 | 2.61% | 10,032 |
| Jan 5, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.24% | 11,190 |
| Jan 2, 2026 | 21.30 | 21.30 | 20.80 | 21.10 | 21.10 | -1.63% | 56,935 |
| Dec 31, 2025 | 21.20 | 21.45 | 21.05 | 21.45 | 21.45 | 0.94% | 52,433 |
| Dec 30, 2025 | 21.20 | 21.25 | 21.20 | 21.25 | 21.25 | - | 13,402 |
| Dec 29, 2025 | 21.30 | 21.35 | 21.25 | 21.25 | 21.25 | -1.16% | 27,620 |
| Dec 26, 2025 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 0.94% | 14,612 |
| Dec 24, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 0.47% | 24,040 |
| Dec 23, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 11,066 |
| Dec 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 7,346 |
| Dec 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4,012 |
| Dec 18, 2025 | 21.25 | 21.25 | 21.00 | 21.00 | 21.00 | 0.24% | 9,899 |
| Dec 17, 2025 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | - | 7,881 |
| Dec 15, 2025 | 20.95 | 21.00 | 20.95 | 20.95 | 20.95 | -0.24% | 18,095 |
| Dec 12, 2025 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 0.48% | 3,030 |
| Dec 10, 2025 | 20.85 | 20.90 | 20.85 | 20.90 | 20.90 | 0.48% | 5,091 |
| Dec 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.24% | 5,035 |
| Dec 8, 2025 | 20.90 | 20.90 | 20.80 | 20.85 | 20.85 | - | 7,052 |
| Dec 5, 2025 | 20.85 | 20.95 | 20.80 | 20.85 | 20.85 | - | 19,460 |
| Dec 4, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | 4,488 |
| Dec 3, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.24% | 8,301 |
| Dec 2, 2025 | 20.85 | 20.90 | 20.85 | 20.90 | 20.90 | 0.24% | 2,060 |
| Dec 1, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.24% | 3,100 |
| Nov 28, 2025 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | 0.48% | 5,002 |
| Nov 27, 2025 | 20.80 | 20.90 | 20.80 | 20.80 | 20.80 | 0.24% | 13,076 |
| Nov 26, 2025 | 20.80 | 20.85 | 20.60 | 20.75 | 20.75 | -0.24% | 38,102 |