Dacome International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	31.00	31.00	31.00	31.00	31.00	0.32%	1,386
Aug 14, 2026	31.10	31.20	30.90	30.90	30.90	-0.96%	4,500
Aug 13, 2026	31.45	31.45	31.20	31.20	31.20	-4.00%	6,405
Aug 12, 2026	32.50	32.50	32.50	32.50	32.50	4.33%	1,125
Aug 11, 2026	30.80	31.15	30.80	31.15	31.15	1.14%	43,621
Aug 10, 2026	30.50	30.80	30.10	30.80	30.80	0.98%	4,377
Aug 7, 2026	30.50	31.45	30.05	30.50	30.50	-1.93%	11,259
Aug 6, 2026	31.35	31.35	31.00	31.10	31.10	-0.85%	11,951
Aug 5, 2026	33.45	33.50	32.80	32.90	31.37	1.23%	33,006
Aug 4, 2026	32.05	33.20	32.05	32.50	30.98	-1.66%	13,369
Aug 3, 2026	32.90	33.50	32.90	33.05	31.51	3.28%	40,032
Jul 31, 2026	32.00	32.00	32.00	32.00	30.51	5.44%	10,132
Jul 30, 2026	31.90	31.90	30.35	30.35	28.93	-2.41%	11,734
Jul 29, 2026	31.40	31.40	31.10	31.10	29.65	-1.89%	14,596
Jul 28, 2026	31.75	31.75	31.70	31.70	30.22	-2.31%	6,305
Jul 27, 2026	32.45	32.60	32.00	32.45	30.94	1.41%	25,685
Jul 24, 2026	32.00	32.00	32.00	32.00	30.51	-3.18%	3,892
Jul 23, 2026	33.05	33.05	33.05	33.05	31.51	-	2,033
Jul 22, 2026	33.85	33.85	32.30	33.05	31.51	1.07%	27,203
Jul 21, 2026	33.90	33.90	32.30	32.70	31.18	-0.91%	11,696
Jul 20, 2026	33.05	33.05	32.95	33.00	31.46	-0.60%	13,155
Jul 17, 2026	32.65	33.30	32.65	33.20	31.65	-1.19%	12,617
Jul 16, 2026	33.30	33.60	33.30	33.60	32.03	0.90%	23,395
Jul 15, 2026	33.55	33.80	33.05	33.30	31.75	1.06%	6,804
Jul 14, 2026	31.60	32.95	31.60	32.95	31.41	2.49%	30,579
Jul 13, 2026	33.05	33.05	32.15	32.15	30.65	-4.03%	29,845
Jul 9, 2026	33.50	34.35	33.50	33.50	31.94	-	27,763
Jul 8, 2026	33.50	33.50	33.45	33.50	31.94	-	11,008
Jul 7, 2026	32.65	33.90	32.65	33.50	31.94	-0.59%	24,848
Jul 6, 2026	34.30	34.60	33.65	33.70	32.13	0.15%	14,048
Jul 3, 2026	33.55	34.45	33.55	33.65	32.08	-	4,070
Jul 2, 2026	32.90	33.90	32.90	33.65	32.08	1.66%	17,697
Jul 1, 2026	33.25	35.90	33.10	33.10	31.56	-0.45%	49,622
Jun 30, 2026	35.10	35.10	33.05	33.25	31.70	-1.92%	121,405
Jun 29, 2026	31.90	35.20	31.90	33.90	32.32	5.94%	305,365
Jun 26, 2026	32.00	32.40	31.90	32.00	30.51	-	73,118
Jun 25, 2026	31.90	32.00	31.90	32.00	30.51	0.16%	36,171
Jun 24, 2026	31.95	31.95	31.90	31.95	30.46	-	20,159
Jun 23, 2026	32.25	32.25	31.95	31.95	30.46	-0.78%	23,253
Jun 22, 2026	32.05	32.50	32.05	32.20	30.70	0.62%	43,439
Jun 18, 2026	32.00	32.30	32.00	32.00	30.51	-	21,861
Jun 17, 2026	32.00	32.00	31.95	32.00	30.51	-	20,802
Jun 16, 2026	32.05	32.05	32.00	32.00	30.51	-0.78%	14,189
Jun 15, 2026	32.00	32.50	32.00	32.25	30.75	0.78%	78,506
Jun 12, 2026	31.50	32.00	31.50	32.00	30.51	1.59%	19,766
Jun 11, 2026	31.90	32.00	31.30	31.50	30.03	0.32%	32,146
Jun 10, 2026	31.90	32.00	31.30	31.40	29.94	-1.57%	23,574
Jun 9, 2026	30.60	32.10	30.60	31.90	30.41	1.59%	45,015
Jun 8, 2026	29.10	32.00	29.10	31.40	29.94	-1.88%	27,164
Jun 5, 2026	32.15	32.15	31.90	32.00	30.51	-0.16%	56,206