Dacome International Ltd. (TPEX:9960)
Taiwan · Delayed Price · Currency is TWD 38.45
-1.65 (-4.11%)
Oct 8, 2026, 1:30 PM CST
Dacome International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 37.90 | 39.20 | 37.90 | 38.45 | 38.45 | -4.11% | 15,089 |
| Oct 7, 2026 | 36.70 | 40.15 | 36.70 | 40.10 | 40.10 | 5.39% | 47,736 |
| Oct 5, 2026 | 37.85 | 38.90 | 37.85 | 38.05 | 38.05 | 0.13% | 13,128 |
| Oct 2, 2026 | 38.00 | 38.20 | 37.60 | 38.00 | 38.00 | 1.33% | 45,767 |
| Oct 1, 2026 | 39.70 | 41.05 | 37.35 | 37.50 | 37.50 | -9.64% | 158,632 |
| Sep 30, 2026 | 41.20 | 41.95 | 40.40 | 41.50 | 41.50 | 0.73% | 67,949 |
| Sep 29, 2026 | 39.35 | 41.40 | 38.85 | 41.20 | 41.20 | 4.70% | 77,699 |
| Sep 24, 2026 | 37.05 | 39.35 | 36.30 | 39.35 | 39.35 | 4.65% | 192,237 |
| Sep 23, 2026 | 35.25 | 38.70 | 32.75 | 37.60 | 37.60 | 6.67% | 181,412 |
| Sep 22, 2026 | 32.95 | 35.35 | 32.60 | 35.25 | 35.25 | 9.64% | 185,642 |
| Sep 21, 2026 | 32.25 | 32.80 | 32.00 | 32.15 | 32.15 | 1.10% | 67,439 |
| Sep 18, 2026 | 30.65 | 31.80 | 30.65 | 31.80 | 31.80 | 2.42% | 12,612 |
| Sep 17, 2026 | 30.95 | 31.05 | 30.90 | 31.05 | 31.05 | 0.81% | 8,134 |
| Sep 16, 2026 | 30.65 | 30.80 | 30.60 | 30.80 | 30.80 | 0.65% | 5,047 |
| Sep 15, 2026 | 30.25 | 31.70 | 30.15 | 30.60 | 30.60 | 1.16% | 13,673 |
| Sep 14, 2026 | 31.20 | 31.20 | 30.25 | 30.25 | 30.25 | -3.35% | 29,432 |
| Sep 11, 2026 | 31.50 | 34.10 | 31.30 | 31.30 | 31.30 | 0.97% | 67,859 |
| Sep 10, 2026 | 31.55 | 31.85 | 29.90 | 31.00 | 31.00 | -4.32% | 53,233 |
| Sep 9, 2026 | 31.00 | 33.00 | 31.00 | 32.40 | 32.40 | 8.00% | 216,394 |
| Sep 8, 2026 | 30.30 | 31.00 | 29.45 | 30.00 | 30.00 | -0.99% | 23,826 |
| Sep 7, 2026 | 30.70 | 31.35 | 30.30 | 30.30 | 30.30 | -1.30% | 12,004 |
| Sep 4, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.49% | 1,097 |
| Sep 3, 2026 | 29.10 | 30.25 | 29.05 | 30.25 | 30.25 | 0.50% | 3,175 |
| Sep 2, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -2.90% | 1,011 |
| Sep 1, 2026 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 2.48% | 7,419 |
| Aug 31, 2026 | 29.10 | 30.25 | 29.10 | 30.25 | 30.25 | - | 10,664 |
| Aug 28, 2026 | 29.10 | 30.25 | 29.10 | 30.25 | 30.25 | -0.33% | 2,141 |
| Aug 21, 2026 | 30.40 | 30.40 | 30.35 | 30.35 | 30.35 | - | 3,044 |
| Aug 20, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.50% | 1,103 |
| Aug 19, 2026 | 29.55 | 30.50 | 29.50 | 30.20 | 30.20 | -2.58% | 25,210 |
| 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 |