Dacome International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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