Davicom Semiconductor, Inc. (3094.TW) TAI
22.40
-0.25(-1.10%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.40
-0.25(-1.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 22.9 | 22.4 | 22.4 | 22.95 | 22.25 | 120,022 |
| April 01, 2026 | 22.45 | 22.65 | 22.65 | 22.75 | 22.45 | 158,162 |
| March 31, 2026 | 22.65 | 22.2 | 22.2 | 22.85 | 22.1 | 335,192 |
| March 30, 2026 | 22.9 | 22.65 | 22.65 | 22.9 | 22.5 | 140,437 |
| March 27, 2026 | 22.9 | 23.1 | 23.1 | 23.1 | 22.75 | 169,643 |
| March 26, 2026 | 23.6 | 23.15 | 23.15 | 23.7 | 23.15 | 144,425 |
| March 25, 2026 | 23.15 | 23.45 | 23.45 | 23.55 | 23.15 | 98,255 |
| March 24, 2026 | 23.3 | 22.9 | 22.9 | 23.85 | 22.85 | 255,476 |
| March 23, 2026 | 23.3 | 23.05 | 23.05 | 23.5 | 22.8 | 153,153 |
| March 20, 2026 | 23.8 | 23.75 | 23.75 | 24.2 | 23.7 | 299,110 |
| March 19, 2026 | 23.85 | 23.85 | 23.85 | 24.05 | 23.7 | 221,536 |
| March 18, 2026 | 24.45 | 24.05 | 24.05 | 24.45 | 23.85 | 235,509 |
| March 17, 2026 | 23.6 | 24.15 | 24.15 | 24.45 | 23.6 | 329,803 |
| March 16, 2026 | 23.5 | 23.6 | 23.6 | 23.65 | 23 | 176,043 |
| March 13, 2026 | 23.2 | 23.2 | 23.2 | 23.25 | 22.85 | 139,480 |
| March 12, 2026 | 23.45 | 23.25 | 23.25 | 23.5 | 23.1 | 164,332 |
| March 11, 2026 | 22.5 | 23.45 | 23.45 | 23.75 | 22.5 | 434,023 |
| March 10, 2026 | 22.7 | 22.4 | 22.4 | 22.75 | 22.4 | 88,747 |
| March 09, 2026 | 22.9 | 22.35 | 22.35 | 22.9 | 21.8 | 443,283 |
| March 06, 2026 | 23.5 | 23.8 | 23.8 | 23.9 | 23.45 | 154,298 |
| March 05, 2026 | 23.4 | 23.65 | 23.65 | 24.15 | 23.4 | 213,534 |
| March 04, 2026 | 24.75 | 23.2 | 23.2 | 24.75 | 23.05 | 501,385 |
| March 03, 2026 | 25.25 | 24.65 | 24.65 | 25.6 | 24.5 | 328,823 |
| March 02, 2026 | 25.3 | 25.2 | 25.2 | 25.45 | 24.9 | 230,889 |
| February 26, 2026 | 25 | 25.6 | 25.6 | 25.95 | 25 | 367,720 |
| February 25, 2026 | 25.75 | 25 | 25 | 25.8 | 24.85 | 638,781 |
| February 24, 2026 | 24.85 | 25.6 | 25.6 | 25.9 | 24.85 | 356,782 |
| February 23, 2026 | 24.7 | 25.1 | 25.1 | 25.2 | 24.55 | 239,908 |
| February 11, 2026 | 25 | 24.55 | 0 | 25 | 24.45 | 223,215 |
| February 10, 2026 | 24.8 | 24.9 | 0 | 25.4 | 24.8 | 167,489 |
| February 09, 2026 | 25 | 24.75 | 0 | 25.15 | 24.6 | 164,497 |
| February 06, 2026 | 25 | 24.5 | 0 | 25 | 24 | 229,657 |
| February 05, 2026 | 25.15 | 24.9 | 0 | 25.3 | 24.85 | 185,595 |
| February 04, 2026 | 24.5 | 25.15 | 0 | 25.25 | 24.2 | 181,102 |
| February 03, 2026 | 24.8 | 24.95 | 0 | 25 | 24.55 | 193,673 |
| February 02, 2026 | 25.55 | 24.55 | 0 | 25.55 | 24.4 | 299,703 |
| January 30, 2026 | 25.8 | 25.45 | 0 | 26.2 | 25.35 | 1.08M |
| January 29, 2026 | 27.25 | 25.8 | 0 | 27.55 | 25.8 | 1.08M |
| January 28, 2026 | 28.3 | 27.2 | 0 | 28.85 | 27.15 | 1.48M |
| January 27, 2026 | 27.1 | 28.4 | 0 | 29 | 26.55 | 3.86M |
| January 26, 2026 | 26.3 | 26.6 | 0 | 26.85 | 26.05 | 576,617 |
| January 23, 2026 | 26.2 | 25.95 | 0 | 26.45 | 25.4 | 342,649 |
| January 22, 2026 | 26.75 | 25.8 | 0 | 26.8 | 25.65 | 1.01M |
| January 21, 2026 | 26.45 | 26.35 | 0 | 27.8 | 26.3 | 1.88M |
| January 20, 2026 | 25.35 | 25.7 | 0 | 25.95 | 25.3 | 576,357 |
| January 19, 2026 | 25.1 | 25.5 | 0 | 25.75 | 25.1 | 479,843 |
| January 16, 2026 | 24.7 | 25.1 | 0 | 25.4 | 24.7 | 378,440 |
| January 15, 2026 | 24.95 | 24.7 | 0 | 25 | 24.45 | 191,680 |
| January 14, 2026 | 24.45 | 25.1 | 0 | 25.15 | 24.45 | 373,083 |
| January 13, 2026 | 24.65 | 24.55 | 0 | 24.8 | 24.25 | 183,878 |
| January 12, 2026 | 24.85 | 24.6 | 0 | 25.05 | 24.5 | 361,233 |
| January 09, 2026 | 25 | 24.8 | 0 | 25.15 | 24.25 | 261,645 |
| January 08, 2026 | 25.85 | 25 | 0 | 25.85 | 24.85 | 514,892 |
| January 07, 2026 | 24 | 25.85 | 0 | 26.3 | 24 | 1.64M |
| January 06, 2026 | 23.95 | 24 | 0 | 24.3 | 23.7 | 314,014 |
| January 05, 2026 | 24.5 | 23.8 | 0 | 24.5 | 23.65 | 249,697 |
| January 02, 2026 | 23.8 | 24 | 0 | 24.3 | 23.8 | 147,186 |
| December 31, 2025 | 24.2 | 24 | 0 | 24.25 | 23.8 | 194,394 |
| December 30, 2025 | 23.95 | 24.2 | 0 | 24.2 | 23.85 | 97,244 |
| December 29, 2025 | 24.3 | 24.35 | 0 | 24.35 | 24 | 128,545 |