Dacome International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	31.50	32.00	31.50	32.00	32.00	1.59%	19,766
Jun 11, 2026	31.90	32.00	31.30	31.50	31.50	0.32%	32,146
Jun 10, 2026	31.90	32.00	31.30	31.40	31.40	-1.57%	23,574
Jun 9, 2026	30.60	32.10	30.60	31.90	31.90	1.59%	45,015
Jun 8, 2026	29.10	32.00	29.10	31.40	31.40	-1.88%	27,164
Jun 5, 2026	32.15	32.15	31.90	32.00	32.00	-0.16%	56,206
Jun 4, 2026	31.70	32.20	31.70	32.05	32.05	-0.77%	43,116
Jun 3, 2026	31.50	32.50	31.40	32.30	32.30	5.21%	118,355
Jun 2, 2026	30.10	30.70	30.00	30.70	30.70	0.99%	42,164
Jun 1, 2026	30.00	30.70	30.00	30.40	30.40	1.33%	29,557
May 29, 2026	29.40	30.40	29.40	30.00	30.00	-1.48%	15,686
May 28, 2026	29.60	30.45	29.60	30.45	30.45	0.16%	45,214
May 27, 2026	29.90	30.40	29.20	30.40	30.40	2.01%	72,048
May 26, 2026	30.00	30.00	29.60	29.80	29.80	-0.67%	44,814
May 25, 2026	31.65	31.65	30.00	30.00	30.00	-5.21%	100,787
May 22, 2026	31.25	31.80	31.25	31.65	31.65	1.28%	30,132
May 21, 2026	31.20	31.45	31.20	31.25	31.25	-	13,657
May 20, 2026	30.40	31.85	29.65	31.25	31.25	-0.48%	148,536
May 19, 2026	33.55	33.55	31.30	31.40	31.40	-6.41%	77,523
May 18, 2026	33.60	34.00	33.00	33.55	33.55	-3.31%	118,151
May 15, 2026	35.10	35.30	34.60	34.70	34.70	-1.42%	173,642
May 14, 2026	35.25	35.30	35.00	35.20	35.20	-	125,673
May 13, 2026	35.10	35.25	34.90	35.20	35.20	0.28%	146,502
May 12, 2026	35.20	35.35	34.90	35.10	35.10	0.43%	163,399
May 11, 2026	34.70	35.10	34.50	34.95	34.95	1.30%	132,918
May 8, 2026	34.50	34.70	34.35	34.50	34.50	-	139,279
May 7, 2026	34.80	34.85	34.50	34.50	34.50	-0.86%	224,461
May 6, 2026	34.90	35.15	34.80	34.80	34.80	-0.29%	691,667
May 5, 2026	34.20	35.15	34.20	34.90	34.90	-1.41%	732,306
May 4, 2026	36.00	36.00	33.20	35.40	35.40	3.21%	3,578,483
Apr 30, 2026	34.30	34.30	34.30	34.30	34.30	9.94%	405,463
Apr 29, 2026	31.20	31.20	31.20	31.20	31.20	9.86%	363,565
Apr 27, 2026	27.90	29.00	27.90	28.40	28.40	1.79%	382,091
Apr 24, 2026	27.85	28.00	27.65	27.90	27.90	1.09%	87,393
Apr 23, 2026	27.70	28.05	27.00	27.60	27.60	-0.36%	149,385
Apr 22, 2026	27.35	27.75	27.00	27.70	27.70	1.09%	66,137
Apr 21, 2026	27.70	27.80	27.35	27.40	27.40	-1.08%	58,338
Apr 20, 2026	27.50	28.10	27.50	27.70	27.70	0.73%	147,868
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