Davicom Semiconductor, Inc.(TW:3094)
NT$45.00+0.40 (+0.90%)
TW:3094
Davicom Semiconductor, Inc. historical prices
NT$45.00
At close:+0.40 (+0.90%)
Davicom Semiconductor, Inc. (3094) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 43.00 | 45.55 | 43.00 | 45.00 | 45.00 | +0.90% | 2,910,486 | 0.40 |
| Nov 10, 2026 | 43.50 | 46.50 | 43.50 | 44.60 | 44.60 | +10.53% | 4,180,521 | 0.57 |
| Nov 09, 2026 | 40.00 | 43.85 | 40.00 | 42.30 | 42.30 | +4.83% | 3,159,913 | 0.43 |
| Nov 06, 2026 | 38.55 | 41.40 | 38.55 | 40.35 | 40.35 | -5.72% | 2,299,191 | 0.32 |
| Nov 05, 2026 | 46.20 | 46.50 | 42.80 | 42.80 | 42.80 | -9.23% | 1,938,144 | 0.27 |
| Nov 04, 2026 | 48.75 | 48.75 | 44.00 | 47.15 | 47.15 | +1.95% | 2,781,106 | 0.38 |
| Nov 03, 2026 | 50.00 | 50.20 | 46.15 | 46.25 | 46.25 | -9.31% | 2,430,946 | 0.34 |
| Nov 02, 2026 | 49.05 | 51.80 | 49.05 | 51.00 | 51.00 | +1.80% | 2,130,773 | 0.30 |
| Oct 30, 2026 | 52.80 | 52.80 | 49.20 | 50.10 | 50.10 | -7.73% | 2,847,479 | 0.40 |
| Oct 29, 2026 | 56.60 | 56.90 | 52.70 | 54.30 | 54.30 | -2.51% | 7,173,463 | 1.01 |
| Oct 28, 2026 | 53.30 | 55.70 | 52.70 | 55.70 | 55.70 | +9.86% | 2,184,882 | 0.31 |
| Oct 27, 2026 | 53.30 | 53.30 | 50.30 | 50.70 | 50.70 | -2.69% | 1,970,637 | 0.27 |
| Oct 26, 2026 | 52.10 | 56.90 | 52.00 | 52.10 | 52.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 52.10 | 56.90 | 52.00 | 52.10 | 52.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 56.90 | 56.90 | 52.00 | 52.10 | 52.10 | -6.96% | 3,739,532 | 0.52 |
| Oct 21, 2026 | 56.60 | 57.30 | 55.70 | 56.00 | 56.00 | +0.72% | 2,934,542 | 0.41 |
| Oct 20, 2026 | 56.90 | 58.60 | 55.40 | 55.60 | 55.60 | -0.71% | 3,167,274 | 0.44 |
| Oct 19, 2026 | 56.00 | 59.70 | 55.30 | 56.00 | 56.00 | -2.44% | 4,252,323 | 0.60 |
| Oct 16, 2026 | 57.80 | 59.40 | 55.60 | 57.40 | 57.40 | -2.38% | 5,503,998 | 0.77 |
| Oct 15, 2026 | 60.60 | 62.50 | 58.80 | 58.80 | 58.80 | -9.95% | 6,604,550 | 0.94 |
| Oct 14, 2026 | 67.60 | 67.70 | 65.30 | 65.30 | 65.30 | -2.68% | 2,511,686 | 0.36 |
| Oct 13, 2026 | 67.40 | 68.50 | 66.20 | 67.10 | 67.10 | -1.18% | 1,855,139 | 0.26 |
| Oct 12, 2026 | 69.30 | 69.30 | 66.50 | 67.90 | 67.90 | -2.02% | 2,069,849 | 0.28 |
| Oct 09, 2026 | 69.30 | 69.40 | 66.60 | 69.30 | 69.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 67.60 | 69.40 | 66.60 | 69.30 | 69.30 | +2.67% | 2,340,936 | 0.32 |
| Oct 07, 2026 | 69.20 | 70.20 | 66.20 | 67.50 | 67.50 | -2.46% | 4,766,933 | 0.66 |
| Oct 06, 2026 | 69.40 | 71.80 | 68.50 | 69.20 | 69.20 | +0.29% | 16,590,158 | 2.35 |
| Oct 05, 2026 | 70.40 | 73.50 | 68.70 | 69.00 | 69.00 | -1.85% | 24,279,874 | 3.59 |
| Oct 02, 2026 | 69.20 | 73.00 | 67.90 | 70.30 | 70.30 | +3.84% | 35,223,450 | 5.58 |
| Oct 01, 2026 | 61.80 | 67.70 | 61.70 | 67.70 | 67.70 | +9.90% | 29,571,938 | 4.99 |
| Sep 30, 2026 | 62.10 | 62.50 | 59.00 | 61.60 | 61.60 | +3.18% | 38,839,092 | 7.28 |
| Sep 29, 2026 | 53.00 | 59.70 | 52.70 | 59.70 | 59.70 | +9.94% | 10,028,323 | 1.92 |
| Sep 28, 2026 | 54.30 | 57.80 | 53.50 | 54.30 | 54.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 54.30 | 57.80 | 53.50 | 54.30 | 54.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 53.60 | 57.80 | 53.50 | 54.30 | 54.30 | 0.00% | 22,755,440 | 4.49 |
| Sep 23, 2026 | 53.00 | 57.80 | 51.60 | 54.30 | 54.30 | +3.23% | 27,139,876 | 5.76 |
| Sep 22, 2026 | 56.20 | 56.20 | 52.50 | 52.60 | 52.60 | -7.39% | 17,360,784 | 3.77 |
| Sep 21, 2026 | 54.90 | 56.80 | 54.50 | 56.80 | 56.80 | +9.86% | 6,327,733 | 1.34 |
| Sep 18, 2026 | 48.80 | 51.70 | 48.60 | 51.70 | 51.70 | +10.00% | 17,281,944 | 3.73 |
| Sep 17, 2026 | 44.55 | 47.20 | 44.55 | 47.00 | 47.00 | +5.50% | 11,574,856 | 2.51 |
| Sep 16, 2026 | 42.25 | 45.00 | 42.25 | 44.55 | 44.55 | +5.44% | 5,878,795 | 1.30 |
| Sep 15, 2026 | 43.95 | 44.00 | 42.20 | 42.25 | 42.25 | -3.98% | 4,642,507 | 1.03 |
| Sep 14, 2026 | 40.45 | 44.50 | 40.35 | 44.00 | 44.00 | +7.58% | 7,776,747 | 1.68 |
| Sep 11, 2026 | 41.05 | 41.60 | 40.35 | 40.90 | 40.90 | -2.39% | 2,294,363 | 0.49 |
| Sep 10, 2026 | 40.60 | 42.80 | 40.30 | 41.90 | 41.90 | +2.70% | 5,614,453 | 1.20 |
| Sep 09, 2026 | 41.30 | 41.90 | 40.70 | 40.80 | 40.80 | -1.09% | 4,165,088 | 0.90 |
| Sep 08, 2026 | 44.75 | 45.80 | 40.60 | 41.25 | 41.25 | -7.92% | 10,973,412 | 2.46 |
| Sep 07, 2026 | 49.00 | 50.80 | 44.80 | 44.80 | 44.80 | -3.66% | 19,617,528 | 4.71 |
| Sep 04, 2026 | 43.20 | 46.50 | 43.15 | 46.50 | 46.50 | +9.93% | 17,920,640 | 4.60 |
| Sep 03, 2026 | 41.85 | 43.80 | 40.10 | 42.30 | 42.30 | +2.67% | 9,326,594 | 2.48 |
