Dacome International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	33.90	33.90	32.30	32.70	32.70	-0.91%	11,696
Jul 20, 2026	33.05	33.05	32.95	33.00	33.00	-0.60%	13,001
Jul 17, 2026	32.65	33.30	32.65	33.20	33.20	-1.19%	12,617
Jul 16, 2026	33.30	33.60	33.30	33.60	33.60	0.90%	23,395
Jul 15, 2026	33.55	33.80	33.05	33.30	33.30	1.06%	6,804
Jul 14, 2026	31.60	32.95	31.60	32.95	32.95	2.49%	30,579
Jul 13, 2026	33.05	33.05	32.15	32.15	32.15	-4.03%	29,845
Jul 9, 2026	33.50	34.35	33.50	33.50	33.50	-	27,763
Jul 8, 2026	33.50	33.50	33.45	33.50	33.50	-	11,008
Jul 7, 2026	32.65	33.90	32.65	33.50	33.50	-0.59%	24,848
Jul 6, 2026	34.30	34.60	33.65	33.70	33.70	0.15%	14,048
Jul 3, 2026	33.55	34.45	33.55	33.65	33.65	-	4,070
Jul 2, 2026	32.90	33.90	32.90	33.65	33.65	1.66%	17,697
Jul 1, 2026	33.25	35.90	33.10	33.10	33.10	-0.45%	49,622
Jun 30, 2026	35.10	35.10	33.05	33.25	33.25	-1.92%	121,405
Jun 29, 2026	31.90	35.20	31.90	33.90	33.90	5.94%	305,365
Jun 26, 2026	32.00	32.40	31.90	32.00	32.00	-	73,118
Jun 25, 2026	31.90	32.00	31.90	32.00	32.00	0.16%	36,171
Jun 24, 2026	31.95	31.95	31.90	31.95	31.95	-	20,159
Jun 23, 2026	32.25	32.25	31.95	31.95	31.95	-0.78%	23,253
Jun 22, 2026	32.05	32.50	32.05	32.20	32.20	0.63%	43,439
Jun 18, 2026	32.00	32.30	32.00	32.00	32.00	-	21,861
Jun 17, 2026	32.00	32.00	31.95	32.00	32.00	-	20,802
Jun 16, 2026	32.05	32.05	32.00	32.00	32.00	-0.78%	14,189
Jun 15, 2026	32.00	32.50	32.00	32.25	32.25	0.78%	78,506
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