Davicom Semiconductor, Inc. (TPE:3094)
Taiwan
· Delayed Price · Currency is TWD 26.15
+0.05 (0.19%)
Apr 29, 2026, 1:30 PM CST
Davicom Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.10 | 26.25 | 25.50 | 26.15 | 26.15 | 0.19% | 398,831 |
| Apr 28, 2026 | 26.00 | 26.50 | 25.40 | 26.10 | 26.10 | 0.38% | 621,879 |
| Apr 27, 2026 | 27.45 | 27.55 | 25.45 | 26.00 | 26.00 | -4.24% | 1,192,495 |
| Apr 24, 2026 | 26.45 | 27.95 | 26.45 | 27.15 | 27.15 | 2.65% | 2,701,226 |
| Apr 23, 2026 | 27.90 | 27.90 | 25.35 | 26.45 | 26.45 | -4.86% | 2,343,803 |
| Apr 22, 2026 | 26.15 | 28.65 | 26.00 | 27.80 | 27.80 | 6.72% | 5,628,293 |
| Apr 21, 2026 | 25.75 | 26.25 | 25.20 | 26.05 | 26.05 | 1.96% | 1,043,065 |
| Apr 20, 2026 | 25.10 | 26.80 | 25.10 | 25.55 | 25.55 | 3.02% | 1,916,552 |
| Apr 17, 2026 | 26.50 | 26.50 | 24.65 | 24.80 | 24.80 | -1.39% | 2,532,126 |
| Apr 16, 2026 | 23.15 | 25.15 | 22.90 | 25.15 | 25.15 | 9.83% | 1,611,978 |
| Apr 15, 2026 | 23.05 | 23.35 | 22.90 | 22.90 | 22.90 | 0.22% | 366,936 |
| Apr 14, 2026 | 23.00 | 23.15 | 22.80 | 22.85 | 22.85 | -0.22% | 225,251 |
| Apr 13, 2026 | 22.90 | 22.90 | 22.60 | 22.90 | 22.90 | 0.22% | 95,521 |
| Apr 10, 2026 | 23.05 | 23.30 | 22.85 | 22.85 | 22.85 | -0.87% | 176,369 |
| Apr 9, 2026 | 23.60 | 23.75 | 23.00 | 23.05 | 23.05 | -2.12% | 168,324 |
| Apr 8, 2026 | 23.30 | 23.65 | 23.05 | 23.55 | 23.55 | 3.74% | 282,789 |
| Apr 7, 2026 | 22.55 | 23.10 | 22.50 | 22.70 | 22.70 | 1.34% | 221,111 |
| Apr 2, 2026 | 22.90 | 22.95 | 22.25 | 22.40 | 22.40 | -1.10% | 120,022 |
| Apr 1, 2026 | 22.45 | 22.75 | 22.45 | 22.65 | 22.65 | 2.03% | 158,189 |
| Mar 31, 2026 | 22.65 | 22.85 | 22.10 | 22.20 | 22.20 | -1.99% | 344,250 |
| Mar 30, 2026 | 22.90 | 22.90 | 22.50 | 22.65 | 22.65 | -1.95% | 140,437 |
| Mar 27, 2026 | 22.90 | 23.10 | 22.75 | 23.10 | 23.10 | -0.22% | 169,693 |
| Mar 26, 2026 | 23.60 | 23.70 | 23.15 | 23.15 | 23.15 | -1.28% | 148,431 |
| Mar 25, 2026 | 23.15 | 23.55 | 23.15 | 23.45 | 23.45 | 2.40% | 102,388 |
| Mar 24, 2026 | 23.30 | 23.85 | 22.85 | 22.90 | 22.90 | -0.65% | 260,483 |
| Mar 23, 2026 | 23.30 | 23.50 | 22.80 | 23.05 | 23.05 | -2.95% | 158,224 |
| Mar 20, 2026 | 23.80 | 24.20 | 23.70 | 23.75 | 23.75 | -0.42% | 299,110 |
| Mar 19, 2026 | 23.85 | 24.05 | 23.70 | 23.85 | 23.85 | -0.83% | 221,542 |
| Mar 18, 2026 | 24.45 | 24.45 | 23.85 | 24.05 | 24.05 | -0.41% | 235,736 |
| Mar 17, 2026 | 23.60 | 24.45 | 23.60 | 24.15 | 24.15 | 2.33% | 329,803 |
| Mar 16, 2026 | 23.50 | 23.75 | 23.00 | 23.60 | 23.60 | 1.72% | 217,349 |
| Mar 13, 2026 | 23.20 | 23.25 | 22.85 | 23.20 | 23.20 | -0.22% | 139,660 |
| Mar 12, 2026 | 23.45 | 23.50 | 23.10 | 23.25 | 23.25 | -0.85% | 167,360 |
| Mar 11, 2026 | 22.50 | 23.75 | 22.50 | 23.45 | 23.45 | 4.69% | 438,042 |
| Mar 10, 2026 | 22.70 | 22.75 | 22.20 | 22.40 | 22.40 | 0.22% | 221,485 |
| 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% | 166,313 |
| Mar 5, 2026 | 23.40 | 24.15 | 23.40 | 23.65 | 23.65 | 2.38% | 213,534 |
| Mar 4, 2026 | 24.75 | 24.75 | 23.00 | 23.10 | 23.10 | -6.29% | 555,459 |
| Mar 3, 2026 | 25.25 | 25.60 | 24.50 | 24.65 | 24.65 | -2.18% | 328,836 |
| 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% | 164,497 |
| 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% | 63,654 |
| 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% | 46,476 |
| 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 |