Davicom Semiconductor, Inc. 3094
TWSE · Taiwan · Electronic Technology
TWD 70.30+2.60 (+3.84%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 70.30 | +3.84% | TWD 69.20 | TWD 73.00 | TWD 67.90 | 35.12M |
| 2026-10-01 | TWD 67.70 | +9.90% | TWD 61.80 | TWD 67.70 | TWD 61.70 | 29.46M |
| 2026-09-30 | TWD 61.60 | +3.18% | TWD 62.10 | TWD 62.50 | TWD 59.00 | 38.75M |
| 2026-09-29 | TWD 59.70 | +9.94% | TWD 53.00 | TWD 59.70 | TWD 52.70 |
| 9.97M |
| 2026-09-24 | TWD 54.30 | 0.00% | TWD 53.60 | TWD 57.80 | TWD 53.50 | 22.69M |
| 2026-09-23 | TWD 54.30 | +3.23% | TWD 53.00 | TWD 57.80 | TWD 51.60 | 27.04M |
| 2026-09-22 | TWD 52.60 | -7.39% | TWD 56.20 | TWD 56.20 | TWD 52.50 | 17.27M |
| 2026-09-21 | TWD 56.80 | +9.86% | TWD 54.90 | TWD 56.80 | TWD 54.50 | 6.29M |
| 2026-09-18 | TWD 51.70 | +10.00% | TWD 48.80 | TWD 51.70 | TWD 48.60 | 17.18M |
| 2026-09-17 | TWD 47.00 | +5.50% | TWD 44.55 | TWD 47.20 | TWD 44.55 | 11.51M |
| 2026-09-16 | TWD 44.55 | +5.44% | TWD 42.25 | TWD 45.00 | TWD 42.25 | 5.85M |
| 2026-09-15 | TWD 42.25 | -3.98% | TWD 43.95 | TWD 44.00 | TWD 42.20 | 4.61M |
| 2026-09-14 | TWD 44.00 | +7.58% | TWD 40.45 | TWD 44.50 | TWD 40.35 | 7.72M |
| 2026-09-11 | TWD 40.90 | -2.39% | TWD 41.05 | TWD 41.60 | TWD 40.35 | 2.27M |
| 2026-09-10 | TWD 41.90 | +2.70% | TWD 40.60 | TWD 42.80 | TWD 40.30 | 5.59M |
| 2026-09-09 | TWD 40.80 | -1.09% | TWD 41.30 | TWD 41.90 | TWD 40.70 | 4.14M |
| 2026-09-08 | TWD 41.25 | -7.92% | TWD 44.75 | TWD 45.80 | TWD 40.60 | 10.92M |
| 2026-09-07 | TWD 44.80 | -3.66% | TWD 49.00 | TWD 50.80 | TWD 44.80 | 19.56M |
| 2026-09-04 | TWD 46.50 | +9.93% | TWD 43.20 | TWD 46.50 | TWD 43.15 | 17.82M |
| 2026-09-03 | TWD 42.30 | +2.67% | TWD 41.85 | TWD 43.80 | TWD 40.10 | 9.27M |
| 2026-09-02 | TWD 41.20 | 0.00% | TWD 40.60 | TWD 42.60 | TWD 40.30 | 5.46M |
| 2026-09-01 | TWD 41.20 | +1.73% | TWD 40.60 | TWD 41.80 | TWD 40.60 | 6.03M |
| 2026-08-31 | TWD 40.50 | -0.74% | TWD 40.00 | TWD 40.95 | TWD 39.70 | 4.22M |
| 2026-08-28 | TWD 40.80 | +7.09% | TWD 38.05 | TWD 41.70 | TWD 38.05 | 11.00M |
| 2026-08-27 | TWD 38.10 | -0.13% | TWD 38.15 | TWD 38.70 | TWD 37.50 | 1.31M |
| 2026-08-26 | TWD 38.15 | -0.52% | TWD 38.35 | TWD 39.00 | TWD 37.65 | 2.16M |
| 2026-08-25 | TWD 38.35 | +0.92% | TWD 38.00 | TWD 38.35 | TWD 37.20 | 1.69M |
| 2026-08-24 | TWD 38.00 | +6.29% | TWD 36.15 | TWD 38.60 | TWD 36.15 | 2.57M |
| 2026-08-21 | TWD 35.75 | -0.42% | TWD 36.10 | TWD 36.10 | TWD 35.40 | 453.10K |
| 2026-08-20 | TWD 35.90 | -0.97% | TWD 36.35 | TWD 37.05 | TWD 35.80 | 656.01K |
| 2026-08-19 | TWD 36.25 | -0.14% | TWD 35.60 | TWD 36.90 | TWD 35.50 | 798.00K |
| 2026-08-18 | TWD 36.30 | -2.42% | TWD 36.95 | TWD 37.40 | TWD 36.10 | 881.00K |
| 2026-08-17 | TWD 37.20 | -1.46% | TWD 38.65 | TWD 38.95 | TWD 37.05 | 1.66M |
| 2026-08-14 | TWD 37.75 | -2.71% | TWD 39.40 | TWD 39.40 | TWD 37.65 | 4.06M |
| 2026-08-13 | TWD 38.80 | +5.72% | TWD 37.15 | TWD 39.55 | TWD 36.90 | 4.39M |
| 2026-08-12 | TWD 36.70 | -2.39% | TWD 37.30 | TWD 38.00 | TWD 36.60 | 1.21M |
| 2026-08-11 | TWD 37.60 | +1.76% | TWD 37.05 | TWD 37.90 | TWD 36.15 | 1.49M |
| 2026-08-10 | TWD 36.95 | +6.03% | TWD 35.20 | TWD 37.95 | TWD 35.20 | 1.63M |
| 2026-08-07 | TWD 34.85 | -2.11% | TWD 35.30 | TWD 35.80 | TWD 34.70 | 773.01K |
| 2026-08-06 | TWD 35.60 | -1.25% | TWD 36.05 | TWD 36.05 | TWD 34.85 | 707.10K |
| 2026-08-05 | TWD 36.05 | +1.84% | TWD 37.35 | TWD 37.75 | TWD 36.05 | 1.73M |
| 2026-08-04 | TWD 35.40 | +0.71% | TWD 35.05 | TWD 36.45 | TWD 34.70 | 1.37M |
| 2026-08-03 | TWD 35.15 | +0.86% | TWD 34.00 | TWD 36.50 | TWD 34.00 | 2.72M |
| 2026-07-31 | TWD 34.85 | +9.94% | TWD 34.55 | TWD 34.85 | TWD 34.15 | 2.22M |
| 2026-07-30 | TWD 31.70 | +3.09% | TWD 30.30 | TWD 33.80 | TWD 29.95 | 5.49M |
| 2026-07-29 | TWD 30.75 | -6.25% | TWD 33.45 | TWD 33.45 | TWD 29.60 | 2.00M |
| 2026-07-28 | TWD 32.80 | -7.74% | TWD 34.05 | TWD 34.70 | TWD 32.80 | 1.44M |
| 2026-07-27 | TWD 35.55 | -1.80% | TWD 36.85 | TWD 36.85 | TWD 35.00 | 1.04M |
| 2026-07-24 | TWD 36.20 | -1.76% | TWD 36.30 | TWD 37.95 | TWD 36.00 | 1.48M |
| 2026-07-23 | TWD 36.85 | -3.41% | TWD 38.15 | TWD 38.15 | TWD 35.85 | 1.75M |
| 2026-07-22 | TWD 38.15 | -1.29% | TWD 38.85 | TWD 40.30 | TWD 38.00 | 3.71M |
| 2026-07-21 | TWD 38.65 | +8.42% | TWD 36.70 | TWD 39.20 | TWD 36.05 | 3.83M |
| 2026-07-20 | TWD 35.65 | -3.39% | TWD 36.90 | TWD 36.90 | TWD 33.60 | 2.02M |
| 2026-07-17 | TWD 36.90 | -9.89% | TWD 38.90 | TWD 39.40 | TWD 36.90 | 4.05M |
| 2026-07-16 | TWD 40.95 | +1.24% | TWD 40.30 | TWD 42.80 | TWD 40.00 | 13.15M |
| 2026-07-15 | TWD 40.45 | +9.92% | TWD 38.00 | TWD 40.45 | TWD 37.55 | 6.53M |
| 2026-07-14 | TWD 36.80 | -4.17% | TWD 38.00 | TWD 38.55 | TWD 35.00 | 2.02M |
| 2026-07-13 | TWD 38.40 | -4.83% | TWD 40.60 | TWD 41.20 | TWD 37.75 | 2.68M |
| 2026-07-10 | TWD 40.35 | 0.00% | TWD 40.35 | TWD 40.35 | TWD 40.35 | 0 |
| 2026-07-09 | TWD 40.35 | -5.06% | TWD 41.35 | TWD 42.10 | TWD 40.20 | 3.03M |
| 2026-07-08 | TWD 42.50 | +7.59% | TWD 39.80 | TWD 43.20 | TWD 38.20 | 5.45M |
| 2026-07-07 | TWD 39.50 | -7.93% | TWD 42.95 | TWD 43.40 | TWD 39.05 | 6.87M |
| 2026-07-06 | TWD 42.90 | +10.00% | TWD 41.90 | TWD 42.90 | TWD 41.50 | 4.93M |
| 2026-07-03 | TWD 39.00 | -2.26% | TWD 39.60 | TWD 40.25 | TWD 38.85 | 1.63M |
| 2026-07-02 | TWD 39.90 | +3.77% | TWD 38.50 | TWD 40.40 | TWD 38.45 | 2.41M |
| 2026-07-01 | TWD 38.45 | -2.53% | TWD 39.55 | TWD 41.35 | TWD 38.45 | 3.58M |
| 2026-06-30 | TWD 39.45 | -2.71% | TWD 41.00 | TWD 41.90 | TWD 39.30 | 6.08M |
| 2026-06-29 | TWD 40.55 | +2.14% | TWD 39.60 | TWD 41.45 | TWD 38.35 | 3.96M |
| 2026-06-26 | TWD 39.70 | -8.31% | TWD 42.65 | TWD 42.65 | TWD 39.60 | 4.45M |
| 2026-06-25 | TWD 43.30 | -4.31% | TWD 46.00 | TWD 46.15 | TWD 42.25 | 10.68M |
| 2026-06-24 | TWD 45.25 | +9.96% | TWD 40.50 | TWD 45.25 | TWD 40.30 | 14.59M |
| 2026-06-23 | TWD 41.15 | -1.56% | TWD 45.00 | TWD 45.90 | TWD 41.10 | 10.68M |
| 2026-06-22 | TWD 41.80 | +9.28% | TWD 40.20 | TWD 41.80 | TWD 39.00 | 10.13M |
| 2026-06-18 | TWD 38.25 | -1.92% | TWD 39.00 | TWD 39.55 | TWD 38.00 | 5.01M |
| 2026-06-17 | TWD 39.00 | +7.88% | TWD 36.95 | TWD 39.75 | TWD 36.95 | 14.14M |
| 2026-06-16 | TWD 36.15 | +2.26% | TWD 36.80 | TWD 37.40 | TWD 35.00 | 5.57M |
| 2026-06-15 | TWD 35.35 | +9.95% | TWD 33.10 | TWD 35.35 | TWD 33.00 | 4.78M |
| 2026-06-12 | TWD 32.15 | +9.91% | TWD 30.15 | TWD 32.15 | TWD 30.10 | 1.76M |
| 2026-06-11 | TWD 29.25 | +1.21% | TWD 29.80 | TWD 29.80 | TWD 28.30 | 445.93K |
| 2026-06-10 | TWD 28.90 | -5.09% | TWD 30.10 | TWD 30.80 | TWD 28.85 | 886.22K |
| 2026-06-09 | TWD 30.45 | +3.05% | TWD 30.15 | TWD 31.00 | TWD 28.95 | 1.01M |
| 2026-06-08 | TWD 29.55 | -7.22% | TWD 28.90 | TWD 29.75 | TWD 28.80 | 873.97K |
| 2026-06-05 | TWD 31.85 | -2.60% | TWD 32.90 | TWD 33.25 | TWD 31.65 | 1.02M |
| 2026-06-04 | TWD 32.70 | 0.00% | TWD 32.70 | TWD 33.10 | TWD 32.40 | 921.31K |
| 2026-06-03 | TWD 32.70 | -3.11% | TWD 33.50 | TWD 33.60 | TWD 32.60 | 1.49M |
| 2026-06-02 | TWD 33.75 | -0.74% | TWD 34.30 | TWD 35.50 | TWD 32.70 | 1.71M |
| 2026-06-01 | TWD 34.00 | +0.15% | TWD 33.70 | TWD 34.55 | TWD 33.40 | 1.80M |
| 2026-05-29 | TWD 33.95 | -0.88% | TWD 35.00 | TWD 35.00 | TWD 33.60 | 1.63M |
| 2026-05-28 | TWD 34.25 | -3.66% | TWD 35.60 | TWD 36.30 | TWD 33.70 | 2.93M |
| 2026-05-27 | TWD 35.55 | +1.72% | TWD 34.95 | TWD 36.40 | TWD 34.90 | 4.04M |