Dacome International Ltd. (TPEX:9960)
Taiwan · Delayed Price · Currency is TWD 27.70
+0.20 (0.73%)
Apr 20, 2026, 1:21 PM CST
Dacome International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 26.25 | 27.50 | 26.15 | 27.50 | 27.50 | 3.58% | 173,195 |
| Apr 16, 2026 | 27.55 | 27.55 | 26.30 | 26.55 | 26.55 | -1.30% | 214,071 |
| Apr 15, 2026 | 26.20 | 27.00 | 26.20 | 26.90 | 26.90 | 3.07% | 256,860 |
| Apr 14, 2026 | 26.05 | 26.20 | 25.95 | 26.10 | 26.10 | 0.19% | 48,260 |
| Apr 13, 2026 | 25.40 | 26.20 | 25.15 | 26.05 | 26.05 | 2.56% | 274,501 |
| Apr 10, 2026 | 25.35 | 25.40 | 25.20 | 25.40 | 25.40 | 0.20% | 74,578 |
| Apr 9, 2026 | 25.30 | 25.35 | 24.90 | 25.35 | 25.35 | 0.20% | 91,316 |
| Apr 8, 2026 | 25.10 | 25.45 | 25.10 | 25.30 | 25.30 | 1.00% | 100,518 |
| Apr 7, 2026 | 24.90 | 25.20 | 24.90 | 25.05 | 25.05 | 1.01% | 99,485 |
| Apr 2, 2026 | 24.60 | 24.80 | 24.55 | 24.80 | 24.80 | 0.20% | 88,084 |
| Apr 1, 2026 | 25.00 | 25.00 | 24.60 | 24.75 | 24.75 | 1.02% | 111,039 |
| Mar 31, 2026 | 24.10 | 24.75 | 24.10 | 24.50 | 24.50 | 2.08% | 140,891 |
| Mar 30, 2026 | 24.25 | 24.25 | 23.90 | 24.00 | 24.00 | 0.63% | 51,202 |
| Mar 27, 2026 | 23.80 | 23.90 | 23.70 | 23.85 | 23.85 | 1.49% | 86,050 |
| Mar 26, 2026 | 23.30 | 23.55 | 23.30 | 23.50 | 23.50 | 2.62% | 24,165 |
| Mar 25, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 5,274 |
| Mar 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 1,002 |
| Mar 23, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | - | 10,011 |
| Mar 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 1,270 |
| Mar 19, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 4,376 |
| Mar 18, 2026 | 23.00 | 23.35 | 23.00 | 23.00 | 23.00 | - | 17,524 |
| Mar 17, 2026 | 23.25 | 23.30 | 23.00 | 23.00 | 23.00 | -1.08% | 17,102 |
| Mar 16, 2026 | 23.55 | 23.55 | 23.25 | 23.25 | 23.25 | -0.21% | 7,390 |
| Mar 13, 2026 | 22.95 | 23.45 | 22.95 | 23.30 | 23.30 | 3.56% | 54,166 |
| Mar 12, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 5,092 |
| Mar 11, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | 1,005 |
| Mar 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.22% | 1,145 |
| Mar 9, 2026 | 22.60 | 22.60 | 21.80 | 22.45 | 22.45 | -0.66% | 8,893 |
| Mar 6, 2026 | 22.15 | 22.60 | 22.05 | 22.60 | 22.60 | 1.12% | 12,129 |
| Mar 5, 2026 | 22.60 | 22.60 | 22.15 | 22.35 | 22.35 | 0.68% | 6,149 |
| Mar 4, 2026 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | -2.20% | 7,213 |
| Mar 3, 2026 | 22.60 | 22.95 | 22.55 | 22.70 | 22.70 | -0.44% | 7,001 |
| Mar 2, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.44% | 6,024 |
| Feb 26, 2026 | 22.80 | 22.90 | 22.60 | 22.90 | 22.90 | 0.22% | 38,256 |
| Feb 25, 2026 | 23.20 | 23.20 | 22.70 | 22.85 | 22.85 | 0.22% | 12,050 |
| Feb 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 4,399 |
| Feb 23, 2026 | 23.30 | 23.50 | 22.95 | 23.00 | 23.00 | - | 17,503 |
| 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 |