Dacome International Ltd.(TW:9960)
NT$42.40+1.40 (+3.41%)
TW:9960
Dacome International Ltd. historical prices
NT$42.40
At close:+1.40 (+3.41%)
Dacome International Ltd. (9960) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 41.00 | 42.40 | 41.00 | 42.40 | 42.40 | +3.41% | 4,728 | 0.13 |
| Nov 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 2,787 | 0.08 |
| Nov 09, 2026 | 41.00 | 41.50 | 41.00 | 41.00 | 41.00 | 0.00% | 19,810 | 0.54 |
| Nov 06, 2026 | 41.20 | 41.20 | 39.80 | 41.00 | 41.00 | +3.02% | 14,107 | 0.38 |
| Nov 05, 2026 | 41.00 | 41.50 | 39.80 | 39.80 | 39.80 | -3.16% | 43,757 | 1.19 |
| Nov 04, 2026 | 40.95 | 42.10 | 38.30 | 41.10 | 41.10 | +7.31% | 107,324 | 3.06 |
| Nov 03, 2026 | 43.40 | 43.40 | 38.30 | 38.30 | 38.30 | -6.47% | 15,010 | 0.43 |
| Nov 02, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | +2.12% | 2,608 | 0.07 |
| Oct 30, 2026 | 41.00 | 41.00 | 39.70 | 40.10 | 40.10 | -2.20% | 30,119 | 0.85 |
| Oct 29, 2026 | 41.00 | 41.00 | 40.10 | 41.00 | 41.00 | 0.00% | 43,624 | 1.24 |
| Oct 28, 2026 | 40.05 | 41.00 | 40.00 | 41.00 | 41.00 | +2.50% | 18,512 | 0.53 |
| Oct 27, 2026 | 39.20 | 40.05 | 39.20 | 40.00 | 40.00 | -0.74% | 36,532 | 1.05 |
| Oct 26, 2026 | 40.30 | 41.25 | 40.20 | 40.30 | 40.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 40.30 | 41.25 | 40.20 | 40.30 | 40.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 41.00 | 41.25 | 40.20 | 40.30 | 40.30 | -2.89% | 28,420 | 0.81 |
| Oct 21, 2026 | 41.00 | 41.50 | 39.65 | 41.50 | 41.50 | +0.36% | 43,003 | 1.25 |
| Oct 20, 2026 | 40.50 | 41.40 | 40.50 | 41.35 | 41.35 | +0.24% | 43,616 | 1.29 |
| Oct 19, 2026 | 38.15 | 42.50 | 38.15 | 41.25 | 41.25 | +1.10% | 38,068 | 1.14 |
| Oct 16, 2026 | 40.65 | 43.70 | 40.65 | 40.80 | 40.80 | +0.37% | 125,938 | 3.97 |
| Oct 15, 2026 | 41.15 | 41.15 | 40.40 | 40.65 | 40.65 | +1.25% | 10,266 | 0.32 |
| Oct 14, 2026 | 40.00 | 42.15 | 40.00 | 40.15 | 40.15 | +0.38% | 57,383 | 1.85 |
| Oct 13, 2026 | 40.80 | 40.90 | 39.90 | 40.00 | 40.00 | -2.20% | 34,045 | 1.10 |
| Oct 12, 2026 | 40.00 | 41.90 | 38.60 | 40.90 | 40.90 | +6.37% | 62,391 | 2.08 |
| Oct 09, 2026 | 38.45 | 39.20 | 37.90 | 38.45 | 38.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 37.90 | 39.20 | 37.90 | 38.45 | 38.45 | -4.11% | 15,089 | 0.49 |
| Oct 07, 2026 | 36.70 | 40.15 | 36.70 | 40.10 | 40.10 | +5.39% | 47,736 | 1.59 |
| Oct 06, 2026 | 38.05 | 38.40 | 37.90 | 38.05 | 38.05 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 37.85 | 38.90 | 37.85 | 38.05 | 38.05 | +0.13% | 13,128 | 0.43 |
| Oct 02, 2026 | 38.00 | 38.20 | 37.60 | 38.00 | 38.00 | +1.33% | 45,767 | 1.52 |
| Oct 01, 2026 | 39.70 | 41.05 | 37.35 | 37.50 | 37.50 | -9.64% | 158,632 | 5.72 |
| Sep 30, 2026 | 41.20 | 41.95 | 40.40 | 41.50 | 41.50 | +0.73% | 67,949 | 2.54 |
| Sep 29, 2026 | 39.35 | 41.40 | 38.85 | 41.20 | 41.20 | +4.70% | 77,699 | 3.01 |
| Sep 28, 2026 | 39.35 | 39.35 | 36.30 | 39.35 | 39.35 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 39.35 | 39.35 | 36.30 | 39.35 | 39.35 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 37.05 | 39.35 | 36.30 | 39.35 | 39.35 | +4.65% | 192,237 | 6.35 |
| Sep 23, 2026 | 35.25 | 38.70 | 32.75 | 37.60 | 37.60 | +6.67% | 181,412 | 6.35 |
| Sep 22, 2026 | 32.95 | 35.35 | 32.60 | 35.25 | 35.25 | +9.64% | 185,642 | 7.09 |
| Sep 21, 2026 | 32.25 | 32.80 | 32.00 | 32.15 | 32.15 | +1.10% | 67,439 | 2.65 |
| Sep 18, 2026 | 30.65 | 31.80 | 30.65 | 31.80 | 31.80 | +2.42% | 12,612 | 0.49 |
| Sep 17, 2026 | 30.95 | 31.05 | 30.90 | 31.05 | 31.05 | +0.81% | 8,134 | 0.31 |
| Sep 16, 2026 | 30.65 | 30.80 | 30.60 | 30.80 | 30.80 | +0.65% | 5,047 | 0.19 |
| Sep 15, 2026 | 30.25 | 31.70 | 30.15 | 30.60 | 30.60 | +1.16% | 13,673 | 0.52 |
| Sep 14, 2026 | 31.20 | 31.20 | 30.25 | 30.25 | 30.25 | -3.35% | 29,432 | 1.13 |
| Sep 11, 2026 | 31.50 | 34.10 | 31.30 | 31.30 | 31.30 | +0.97% | 67,859 | 2.69 |
| Sep 10, 2026 | 31.55 | 31.85 | 29.90 | 31.00 | 31.00 | -4.32% | 53,233 | 2.08 |
| Sep 09, 2026 | 31.00 | 33.00 | 31.00 | 32.40 | 32.40 | +8.00% | 216,394 | 9.61 |
| Sep 08, 2026 | 30.30 | 31.00 | 29.45 | 30.00 | 30.00 | -0.99% | 23,826 | 1.05 |
| Sep 07, 2026 | 30.70 | 31.35 | 30.30 | 30.30 | 30.30 | -1.30% | 12,004 | 0.53 |
| Sep 04, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | +1.49% | 1,097 | 0.05 |
| Sep 03, 2026 | 29.10 | 30.25 | 29.05 | 30.25 | 30.25 | +0.50% | 3,175 | 0.13 |
