Dacome International Ltd. (TPEX:9960)
Taiwan
· Delayed Price · Currency is TWD 31.20
+2.80 (9.86%)
Apr 29, 2026, 12:22 PM CST
Dacome International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 24.25 | 24.25 | 23.90 | 24.00 | 24.00 | 0.63% | 51,202 |
| Mar 27, 2026 | 23.80 | 23.90 | 23.70 | 23.85 | 23.85 | 1.49% | 86,050 |
| Mar 26, 2026 | 23.30 | 23.55 | 23.30 | 23.50 | 23.50 | 2.62% | 24,165 |
| Mar 25, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 5,274 |
| Mar 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 1,002 |
| Mar 23, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | - | 10,011 |
| Mar 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 1,270 |
| Mar 19, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 4,376 |
| Mar 18, 2026 | 23.00 | 23.35 | 23.00 | 23.00 | 23.00 | - | 17,524 |
| Mar 17, 2026 | 23.25 | 23.30 | 23.00 | 23.00 | 23.00 | -1.08% | 17,102 |
| Mar 16, 2026 | 23.55 | 23.55 | 23.25 | 23.25 | 23.25 | -0.21% | 7,390 |
| Mar 13, 2026 | 22.95 | 23.45 | 22.95 | 23.30 | 23.30 | 3.56% | 54,166 |
| Mar 12, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 5,092 |
| Mar 11, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | 1,005 |
| Mar 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.22% | 1,145 |
| Mar 9, 2026 | 22.60 | 22.60 | 21.80 | 22.45 | 22.45 | -0.66% | 8,893 |
| Mar 6, 2026 | 22.15 | 22.60 | 22.05 | 22.60 | 22.60 | 1.12% | 12,129 |
| Mar 5, 2026 | 22.60 | 22.60 | 22.15 | 22.35 | 22.35 | 0.68% | 6,149 |
| Mar 4, 2026 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | -2.20% | 7,213 |
| Mar 3, 2026 | 22.60 | 22.95 | 22.55 | 22.70 | 22.70 | -0.44% | 7,001 |
| Mar 2, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.44% | 6,024 |
| Feb 26, 2026 | 22.80 | 22.90 | 22.60 | 22.90 | 22.90 | 0.22% | 38,256 |
| Feb 25, 2026 | 23.20 | 23.20 | 22.70 | 22.85 | 22.85 | 0.22% | 12,050 |
| Feb 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 4,399 |
| Feb 23, 2026 | 23.30 | 23.50 | 22.95 | 23.00 | 23.00 | - | 17,503 |
| Feb 11, 2026 | 22.55 | 23.05 | 22.50 | 23.00 | 23.00 | 1.77% | 6,013 |
| Feb 10, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -1.95% | 18,170 |
| Feb 9, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.86% | 2,056 |
| Feb 4, 2026 | 23.10 | 23.25 | 23.00 | 23.25 | 23.25 | 0.65% | 14,053 |
| Feb 3, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.22% | 8,859 |
| Feb 2, 2026 | 22.85 | 23.15 | 22.85 | 23.15 | 23.15 | -0.64% | 16,122 |
| Jan 30, 2026 | 23.45 | 23.45 | 23.30 | 23.30 | 23.30 | - | 9,204 |
| Jan 29, 2026 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | -0.64% | 17,074 |
| Jan 28, 2026 | 23.10 | 23.45 | 23.10 | 23.45 | 23.45 | 0.43% | 20,302 |
| Jan 27, 2026 | 22.85 | 23.35 | 22.85 | 23.35 | 23.35 | 0.21% | 20,269 |
| Jan 26, 2026 | 23.05 | 23.30 | 23.05 | 23.30 | 23.30 | -0.43% | 6,072 |
| Jan 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.08% | 16,109 |
| Jan 22, 2026 | 23.40 | 23.50 | 23.15 | 23.15 | 23.15 | -1.07% | 18,428 |
| Jan 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 1,011 |
| Jan 20, 2026 | 23.40 | 23.40 | 23.30 | 23.40 | 23.40 | 0.21% | 18,027 |
| Jan 19, 2026 | 23.35 | 23.55 | 23.20 | 23.35 | 23.35 | 0.65% | 78,437 |
| Jan 16, 2026 | 23.55 | 23.55 | 23.20 | 23.20 | 23.20 | 0.43% | 31,614 |
| Jan 15, 2026 | 23.25 | 23.30 | 23.00 | 23.10 | 23.10 | -0.22% | 127,207 |
| Jan 14, 2026 | 22.80 | 23.15 | 22.80 | 23.15 | 23.15 | 2.43% | 41,035 |
| Jan 13, 2026 | 22.65 | 22.65 | 22.40 | 22.60 | 22.60 | 1.80% | 29,443 |
| Jan 12, 2026 | 21.70 | 22.20 | 21.70 | 22.20 | 22.20 | 2.78% | 22,723 |
| Jan 9, 2026 | 21.85 | 21.85 | 21.45 | 21.60 | 21.60 | -0.46% | 7,040 |
| Jan 8, 2026 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | -2.03% | 24,634 |
| Jan 7, 2026 | 21.55 | 22.20 | 21.50 | 22.15 | 22.15 | 2.55% | 23,060 |
| Jan 6, 2026 | 21.70 | 21.70 | 21.10 | 21.60 | 21.60 | 2.61% | 10,032 |
| Jan 5, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.24% | 11,190 |
| Jan 2, 2026 | 21.30 | 21.30 | 20.80 | 21.10 | 21.10 | -1.63% | 56,935 |
| Dec 31, 2025 | 21.20 | 21.45 | 21.05 | 21.45 | 21.45 | 0.94% | 52,433 |
| Dec 30, 2025 | 21.20 | 21.25 | 21.20 | 21.25 | 21.25 | - | 13,402 |
| Dec 29, 2025 | 21.30 | 21.35 | 21.25 | 21.25 | 21.25 | -1.16% | 27,620 |
| Dec 26, 2025 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 0.94% | 14,612 |
| Dec 24, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 0.47% | 24,040 |
| Dec 23, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 11,066 |
| Dec 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 7,346 |
| Dec 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4,012 |
| Dec 18, 2025 | 21.25 | 21.25 | 21.00 | 21.00 | 21.00 | 0.24% | 9,899 |
| Dec 17, 2025 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | - | 7,881 |
| Dec 15, 2025 | 20.95 | 21.00 | 20.95 | 20.95 | 20.95 | -0.24% | 18,095 |
| Dec 12, 2025 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 0.48% | 3,030 |
| Dec 10, 2025 | 20.85 | 20.90 | 20.85 | 20.90 | 20.90 | 0.48% | 5,091 |
| Dec 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.24% | 5,035 |
| Dec 8, 2025 | 20.90 | 20.90 | 20.80 | 20.85 | 20.85 | - | 7,052 |
| Dec 5, 2025 | 20.85 | 20.95 | 20.80 | 20.85 | 20.85 | - | 19,460 |
| Dec 4, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | 4,488 |
| Dec 3, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.24% | 8,301 |
| Dec 2, 2025 | 20.85 | 20.90 | 20.85 | 20.90 | 20.90 | 0.24% | 2,060 |
| Dec 1, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.24% | 3,100 |
| Nov 28, 2025 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | 0.48% | 5,002 |
| Nov 27, 2025 | 20.80 | 20.90 | 20.80 | 20.80 | 20.80 | 0.24% | 13,076 |
| Nov 26, 2025 | 20.80 | 20.85 | 20.60 | 20.75 | 20.75 | -0.24% | 38,102 |
| Nov 25, 2025 | 20.75 | 20.80 | 20.75 | 20.80 | 20.80 | - | 10,580 |
| Nov 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1,001 |
| Nov 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 2,347 |
| Nov 20, 2025 | 20.80 | 21.00 | 20.75 | 20.80 | 20.80 | -0.24% | 20,185 |
| Nov 19, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.48% | 1,721 |
| Nov 18, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.71% | 1,312 |
| Nov 17, 2025 | 21.30 | 21.30 | 21.10 | 21.10 | 21.10 | -1.40% | 12,615 |