Davicom Semiconductor, Inc. (TPE:3094)
Taiwan
· Delayed Price · Currency is TWD 22.45
+0.10 (0.45%)
Mar 10, 2026, 12:26 PM CST
Davicom Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.90 | 22.90 | 21.80 | 22.35 | 22.35 | -6.09% | 443,283 |
| Mar 6, 2026 | 23.50 | 23.90 | 23.45 | 23.80 | 23.80 | 0.63% | 166,298 |
| Mar 5, 2026 | 23.40 | 24.15 | 23.40 | 23.65 | 23.65 | 2.38% | 189,494 |
| Mar 4, 2026 | 24.75 | 24.75 | 23.00 | 23.10 | 23.10 | -6.29% | 555,399 |
| Mar 3, 2026 | 25.25 | 25.60 | 24.50 | 24.65 | 24.65 | -2.18% | 328,823 |
| Mar 2, 2026 | 25.30 | 25.45 | 24.90 | 25.20 | 25.20 | -1.56% | 230,889 |
| Feb 26, 2026 | 25.00 | 25.95 | 25.00 | 25.60 | 25.60 | 2.40% | 367,720 |
| Feb 25, 2026 | 25.75 | 25.80 | 24.85 | 25.00 | 25.00 | -2.34% | 638,781 |
| Feb 24, 2026 | 24.85 | 25.90 | 24.85 | 25.60 | 25.60 | 1.99% | 356,782 |
| Feb 23, 2026 | 24.70 | 25.20 | 24.55 | 25.10 | 25.10 | 2.24% | 239,908 |
| Feb 11, 2026 | 25.00 | 25.00 | 24.45 | 24.55 | 24.55 | -1.41% | 223,215 |
| Feb 10, 2026 | 24.80 | 25.40 | 24.80 | 24.90 | 24.90 | 0.61% | 167,489 |
| Feb 9, 2026 | 25.00 | 25.15 | 24.60 | 24.75 | 24.75 | 1.02% | 160,465 |
| Feb 6, 2026 | 25.00 | 25.00 | 24.00 | 24.50 | 24.50 | -1.61% | 229,657 |
| Feb 5, 2026 | 25.15 | 25.30 | 24.85 | 24.90 | 24.90 | -0.99% | 185,595 |
| Feb 4, 2026 | 24.50 | 25.25 | 24.20 | 25.15 | 25.15 | 0.80% | 181,102 |
| Feb 3, 2026 | 24.80 | 25.00 | 24.55 | 24.95 | 24.95 | 1.63% | 193,673 |
| Feb 2, 2026 | 25.55 | 25.55 | 24.40 | 24.55 | 24.55 | -3.54% | 299,703 |
| Jan 30, 2026 | 25.80 | 26.20 | 25.35 | 25.45 | 25.45 | -1.36% | 293,010 |
| Jan 29, 2026 | 27.25 | 27.55 | 25.80 | 25.80 | 25.80 | -5.15% | 1,079,060 |
| Jan 28, 2026 | 28.30 | 28.85 | 27.15 | 27.20 | 27.20 | -4.23% | 1,477,434 |
| Jan 27, 2026 | 27.10 | 29.00 | 26.55 | 28.40 | 28.40 | 6.77% | 3,858,053 |
| Jan 26, 2026 | 26.30 | 26.85 | 26.05 | 26.60 | 26.60 | 2.50% | 576,617 |
| Jan 23, 2026 | 26.20 | 26.45 | 25.40 | 25.95 | 25.95 | 0.58% | 342,649 |
| Jan 22, 2026 | 26.75 | 26.80 | 25.65 | 25.80 | 25.80 | -2.09% | 1,008,687 |
| Jan 21, 2026 | 26.45 | 27.80 | 26.30 | 26.35 | 26.35 | 2.53% | 1,883,692 |
| Jan 20, 2026 | 25.35 | 25.95 | 25.30 | 25.70 | 25.70 | 0.78% | 576,357 |
| Jan 19, 2026 | 25.10 | 25.75 | 25.10 | 25.50 | 25.50 | 1.59% | 479,843 |
| Jan 16, 2026 | 24.70 | 25.40 | 24.70 | 25.10 | 25.10 | 1.62% | 378,440 |
| Jan 15, 2026 | 24.95 | 25.00 | 24.45 | 24.70 | 24.70 | -1.59% | 191,680 |
| Jan 14, 2026 | 24.45 | 25.15 | 24.45 | 25.10 | 25.10 | 2.24% | 373,083 |
| Jan 13, 2026 | 24.65 | 24.80 | 24.25 | 24.55 | 24.55 | -0.20% | 183,878 |
| Jan 12, 2026 | 24.85 | 25.05 | 24.50 | 24.60 | 24.60 | -0.81% | 361,233 |
| Jan 9, 2026 | 25.00 | 25.15 | 24.25 | 24.80 | 24.80 | -0.80% | 261,645 |
| Jan 8, 2026 | 25.85 | 25.85 | 24.85 | 25.00 | 25.00 | -3.29% | 514,892 |
| Jan 7, 2026 | 24.00 | 26.30 | 24.00 | 25.85 | 25.85 | 7.71% | 1,638,553 |
| Jan 6, 2026 | 23.95 | 24.30 | 23.70 | 24.00 | 24.00 | 0.84% | 314,014 |
| Jan 5, 2026 | 24.50 | 24.50 | 23.65 | 23.80 | 23.80 | -0.83% | 249,697 |
| Jan 2, 2026 | 23.80 | 24.30 | 23.80 | 24.00 | 24.00 | - | 147,186 |
| Dec 31, 2025 | 24.20 | 24.25 | 23.80 | 24.00 | 24.00 | -0.83% | 194,394 |
| Dec 30, 2025 | 23.95 | 24.20 | 23.85 | 24.20 | 24.20 | -0.62% | 97,244 |
| Dec 29, 2025 | 24.30 | 24.35 | 24.00 | 24.35 | 24.35 | 0.21% | 128,545 |
| Dec 26, 2025 | 23.65 | 24.30 | 23.65 | 24.30 | 24.30 | 2.10% | 75,638 |
| Dec 24, 2025 | 24.25 | 24.30 | 23.50 | 23.80 | 23.80 | -1.86% | 115,208 |
| Dec 23, 2025 | 24.30 | 24.30 | 24.10 | 24.25 | 24.25 | - | 70,026 |
| Dec 22, 2025 | 23.80 | 24.30 | 23.80 | 24.25 | 24.25 | 1.25% | 87,782 |
| Dec 19, 2025 | 24.00 | 24.10 | 23.80 | 23.95 | 23.95 | -0.21% | 113,690 |
| Dec 18, 2025 | 24.15 | 24.30 | 23.85 | 24.00 | 24.00 | -0.62% | 61,614 |
| Dec 17, 2025 | 24.20 | 24.60 | 24.00 | 24.15 | 24.15 | 0.21% | 126,998 |
| Dec 16, 2025 | 24.35 | 24.35 | 23.80 | 24.10 | 24.10 | -1.43% | 115,172 |
| Dec 15, 2025 | 24.00 | 24.45 | 23.80 | 24.45 | 24.45 | 1.03% | 113,394 |
| Dec 12, 2025 | 24.25 | 24.55 | 24.15 | 24.20 | 24.20 | -0.21% | 79,616 |
| Dec 11, 2025 | 24.25 | 24.80 | 24.00 | 24.25 | 24.25 | -0.82% | 98,670 |
| Dec 10, 2025 | 25.10 | 25.10 | 24.35 | 24.45 | 24.45 | -1.61% | 113,940 |
| Dec 9, 2025 | 24.55 | 24.90 | 24.40 | 24.85 | 24.85 | 2.47% | 207,369 |
| Dec 8, 2025 | 24.00 | 24.40 | 23.80 | 24.25 | 24.25 | 2.11% | 151,850 |
| Dec 5, 2025 | 24.20 | 24.20 | 23.70 | 23.75 | 23.75 | -0.84% | 61,085 |
| Dec 4, 2025 | 23.95 | 24.20 | 23.80 | 23.95 | 23.95 | 0.84% | 46,468 |
| Dec 3, 2025 | 23.65 | 23.90 | 23.55 | 23.75 | 23.75 | 1.06% | 63,166 |
| Dec 2, 2025 | 23.65 | 23.80 | 23.50 | 23.50 | 23.50 | -1.67% | 104,135 |
| Dec 1, 2025 | 23.60 | 23.95 | 23.50 | 23.90 | 23.90 | - | 70,820 |
| Nov 28, 2025 | 23.85 | 24.00 | 23.55 | 23.90 | 23.90 | 0.21% | 88,985 |
| Nov 27, 2025 | 23.40 | 23.85 | 23.35 | 23.85 | 23.85 | 0.63% | 45,468 |
| Nov 26, 2025 | 23.50 | 23.90 | 23.50 | 23.70 | 23.70 | 0.21% | 71,145 |
| Nov 25, 2025 | 23.00 | 23.65 | 23.00 | 23.65 | 23.65 | 3.73% | 123,400 |
| Nov 24, 2025 | 22.80 | 23.00 | 22.75 | 22.80 | 22.80 | 0.22% | 59,113 |
| Nov 21, 2025 | 23.00 | 23.15 | 22.60 | 22.75 | 22.75 | -2.57% | 147,732 |
| Nov 20, 2025 | 23.40 | 23.60 | 23.25 | 23.35 | 23.35 | 1.52% | 115,185 |
| Nov 19, 2025 | 23.65 | 23.70 | 23.00 | 23.00 | 23.00 | -2.95% | 198,455 |
| Nov 18, 2025 | 24.35 | 24.45 | 23.70 | 23.70 | 23.70 | -4.24% | 156,061 |
| Nov 17, 2025 | 24.75 | 25.00 | 24.30 | 24.75 | 24.75 | 0.20% | 158,251 |
| Nov 14, 2025 | 24.75 | 25.10 | 24.65 | 24.70 | 24.70 | -1.59% | 130,965 |
| Nov 13, 2025 | 25.15 | 25.55 | 25.00 | 25.10 | 25.10 | 0.40% | 317,411 |
| Nov 12, 2025 | 24.70 | 25.20 | 24.70 | 25.00 | 25.00 | 2.04% | 273,302 |
| Nov 11, 2025 | 24.20 | 24.70 | 24.20 | 24.50 | 24.50 | 1.66% | 160,080 |
| Nov 10, 2025 | 23.70 | 24.15 | 23.50 | 24.10 | 24.10 | 0.63% | 108,531 |
| Nov 7, 2025 | 23.80 | 24.20 | 23.55 | 23.95 | 23.95 | -0.42% | 87,649 |
| Nov 6, 2025 | 23.70 | 24.05 | 23.65 | 24.05 | 24.05 | 1.48% | 214,301 |
| Nov 5, 2025 | 23.80 | 23.90 | 23.15 | 23.70 | 23.70 | -0.63% | 162,939 |
| Nov 4, 2025 | 24.80 | 24.80 | 23.70 | 23.85 | 23.85 | -3.83% | 277,454 |
| Nov 3, 2025 | 24.75 | 25.35 | 24.65 | 24.80 | 24.80 | - | 222,263 |
| Oct 31, 2025 | 25.90 | 25.90 | 24.75 | 24.80 | 24.80 | -2.36% | 249,887 |
| Oct 30, 2025 | 24.75 | 25.60 | 24.75 | 25.40 | 25.40 | 2.42% | 220,538 |
| Oct 29, 2025 | 24.90 | 25.20 | 24.75 | 24.80 | 24.80 | 0.40% | 132,157 |
| Oct 28, 2025 | 25.50 | 25.50 | 24.60 | 24.70 | 24.70 | -2.18% | 347,055 |
| Oct 27, 2025 | 25.60 | 25.60 | 25.10 | 25.25 | 25.25 | -0.79% | 201,200 |
| Oct 23, 2025 | 25.80 | 25.80 | 25.15 | 25.45 | 25.45 | -1.36% | 216,458 |
| Oct 22, 2025 | 25.90 | 26.05 | 25.55 | 25.80 | 25.80 | -0.19% | 109,311 |
| Oct 21, 2025 | 25.75 | 26.05 | 25.75 | 25.85 | 25.85 | 1.17% | 228,281 |
| Oct 20, 2025 | 25.50 | 25.60 | 25.20 | 25.55 | 25.55 | 0.59% | 151,300 |
| Oct 17, 2025 | 25.60 | 25.85 | 25.40 | 25.40 | 25.40 | -0.78% | 180,589 |
| Oct 16, 2025 | 25.20 | 26.10 | 25.20 | 25.60 | 25.60 | 1.19% | 229,803 |
| Oct 15, 2025 | 25.30 | 25.50 | 25.20 | 25.30 | 25.30 | 0.40% | 88,908 |
| Oct 14, 2025 | 25.85 | 26.50 | 25.00 | 25.20 | 25.20 | -1.37% | 443,828 |
| Oct 13, 2025 | 26.15 | 26.15 | 24.80 | 25.55 | 25.55 | -4.66% | 337,565 |
| Oct 9, 2025 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | - | 192,568 |
| Oct 8, 2025 | 27.00 | 27.05 | 26.50 | 26.80 | 26.80 | -0.92% | 119,736 |
| Oct 7, 2025 | 26.50 | 27.50 | 26.45 | 27.05 | 27.05 | 3.64% | 661,118 |
| Oct 3, 2025 | 26.65 | 26.80 | 25.95 | 26.10 | 26.10 | -1.14% | 175,414 |
| Oct 2, 2025 | 26.95 | 26.95 | 26.35 | 26.40 | 26.40 | -0.94% | 129,413 |