Advertisement
Dacome International Ltd. (9960.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | - | - | - | - | - | - |
| Nov 07, 2024 | 26.25 | 26.45 | 26.25 | 26.35 | 26.35 | 34,000 |
| Nov 06, 2024 | 26.35 | 26.35 | 26.20 | 26.20 | 26.20 | 19,000 |
| Nov 05, 2024 | 26.50 | 26.50 | 26.35 | 26.35 | 26.35 | 7,000 |
| Nov 04, 2024 | 26.55 | 26.55 | 26.40 | 26.40 | 26.40 | 23,000 |
| Nov 01, 2024 | 26.50 | 26.55 | 26.50 | 26.55 | 26.55 | 16,000 |
| Oct 31, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Oct 30, 2024 | 26.70 | 26.70 | 26.65 | 26.60 | 26.60 | 21,000 |
| Oct 29, 2024 | 26.60 | 26.75 | 26.50 | 26.70 | 26.70 | 27,000 |
| Oct 28, 2024 | 26.65 | 26.65 | 26.60 | 26.60 | 26.60 | 6,000 |
| Oct 25, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 4,000 |
| Oct 24, 2024 | 26.55 | 26.60 | 26.50 | 26.60 | 26.60 | 5,000 |
| Oct 23, 2024 | 26.70 | 26.70 | 26.55 | 26.55 | 26.55 | 41,000 |
| Oct 22, 2024 | 26.70 | 26.75 | 26.65 | 26.65 | 26.65 | 14,000 |
| Oct 21, 2024 | 26.65 | 26.70 | 26.65 | 26.65 | 26.65 | 5,000 |
| Oct 18, 2024 | 26.70 | 26.70 | 26.65 | 26.70 | 26.70 | 9,000 |
| Oct 17, 2024 | 26.70 | 26.70 | 26.65 | 26.65 | 26.65 | 52,000 |
| Oct 16, 2024 | 26.70 | 26.70 | 26.65 | 26.65 | 26.65 | 30,000 |
| Oct 15, 2024 | 26.65 | 26.75 | 26.65 | 26.70 | 26.70 | 8,000 |
| Oct 14, 2024 | 26.70 | 26.80 | 26.55 | 26.65 | 26.65 | 45,000 |
| Oct 11, 2024 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | 34,000 |
| Oct 09, 2024 | 26.50 | 26.60 | 26.45 | 26.50 | 26.50 | 19,000 |
| Oct 08, 2024 | 26.50 | 26.70 | 26.40 | 26.50 | 26.50 | 43,000 |
| Oct 07, 2024 | 26.45 | 26.55 | 26.40 | 26.40 | 26.40 | 35,000 |
| Oct 04, 2024 | 26.30 | 26.35 | 26.25 | 26.25 | 26.25 | 36,000 |
| Oct 01, 2024 | 26.35 | 26.55 | 26.20 | 26.25 | 26.25 | 50,000 |
| Sep 30, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| Sep 27, 2024 | 26.20 | 26.55 | 26.20 | 26.55 | 26.55 | 59,000 |
| Sep 26, 2024 | 26.20 | 26.25 | 26.20 | 26.25 | 26.25 | 9,000 |
| Sep 25, 2024 | 26.20 | 26.45 | 26.10 | 26.30 | 26.30 | 52,000 |
| Sep 24, 2024 | 26.10 | 26.30 | 26.00 | 26.20 | 26.20 | 17,000 |
| Sep 23, 2024 | 25.85 | 26.25 | 25.85 | 26.10 | 26.10 | 70,000 |
| Sep 20, 2024 | 25.85 | 25.85 | 25.80 | 25.85 | 25.85 | 22,000 |
| Sep 19, 2024 | 25.75 | 25.80 | 25.75 | 25.75 | 25.75 | 9,000 |
| Sep 18, 2024 | 25.80 | 25.85 | 25.65 | 25.65 | 25.65 | 77,000 |
| Sep 16, 2024 | 25.65 | 25.95 | 25.65 | 25.85 | 25.85 | 19,000 |
| Sep 13, 2024 | 25.60 | 25.95 | 25.55 | 25.75 | 25.75 | 11,000 |
| Sep 12, 2024 | 25.60 | 25.85 | 25.55 | 25.60 | 25.60 | 39,000 |
| Sep 11, 2024 | 25.70 | 25.80 | 25.50 | 25.50 | 25.50 | 89,000 |
| Sep 10, 2024 | 26.15 | 26.15 | 25.95 | 25.95 | 25.95 | 23,000 |
| Sep 09, 2024 | 26.20 | 26.20 | 26.00 | 26.05 | 26.05 | 33,000 |
| Sep 06, 2024 | 26.20 | 26.35 | 26.05 | 26.05 | 26.05 | 38,000 |
| Sep 05, 2024 | 26.35 | 26.35 | 26.15 | 26.25 | 26.25 | 27,000 |
| Sep 04, 2024 | 26.10 | 26.40 | 26.10 | 26.20 | 26.20 | 36,000 |
| Sep 03, 2024 | 26.70 | 26.75 | 26.50 | 26.50 | 26.50 | 26,000 |
| Sep 02, 2024 | 26.50 | 26.70 | 26.45 | 26.60 | 26.60 | 57,000 |
| Aug 30, 2024 | 26.40 | 26.45 | 26.40 | 26.45 | 26.45 | 38,000 |
| Aug 29, 2024 | 26.15 | 26.40 | 26.15 | 26.35 | 26.35 | 18,000 |
| Aug 28, 2024 | 26.40 | 26.40 | 26.15 | 26.15 | 26.15 | 14,000 |
| Aug 27, 2024 | 26.40 | 26.40 | 26.25 | 26.25 | 26.25 | 15,000 |
| Aug 26, 2024 | 26.25 | 26.50 | 26.20 | 26.20 | 26.20 | 25,000 |
| Aug 23, 2024 | 26.15 | 26.30 | 26.00 | 26.20 | 26.20 | 66,000 |
| Aug 22, 2024 | 26.50 | 26.50 | 26.35 | 26.35 | 26.35 | 34,000 |
| Aug 21, 2024 | 26.65 | 26.75 | 26.50 | 26.55 | 26.55 | 33,000 |
| Aug 20, 2024 | 26.45 | 26.70 | 26.45 | 26.65 | 26.65 | 60,000 |
| Aug 19, 2024 | 26.60 | 26.80 | 26.55 | 26.65 | 26.65 | 25,000 |
| Aug 16, 2024 | 26.60 | 26.80 | 26.40 | 26.70 | 26.70 | 90,000 |
| Aug 15, 2024 | 26.25 | 26.50 | 26.25 | 26.45 | 26.45 | 100,000 |
| Aug 14, 2024 | 26.40 | 26.55 | 26.25 | 26.30 | 26.30 | 56,000 |
| Aug 13, 2024 | 26.45 | 26.55 | 26.25 | 26.35 | 26.35 | 253,000 |
| Aug 12, 2024 | 28.55 | 28.65 | 28.20 | 28.30 | 28.30 | 425,000 |
| Aug 09, 2024 | 28.50 | 28.60 | 28.30 | 28.40 | 28.40 | 118,000 |
| Aug 08, 2024 | 28.20 | 28.55 | 27.80 | 28.10 | 28.10 | 114,000 |
| Aug 07, 2024 | 27.90 | 28.35 | 27.90 | 28.20 | 28.20 | 108,000 |
| Aug 06, 2024 | 27.55 | 27.80 | 27.20 | 27.70 | 27.70 | 112,000 |
| Aug 05, 2024 | 28.50 | 28.50 | 27.30 | 27.45 | 27.45 | 149,000 |
| Aug 02, 2024 | 28.65 | 28.75 | 28.40 | 28.50 | 28.50 | 187,000 |
| Aug 01, 2024 | 28.20 | 28.70 | 28.20 | 28.55 | 28.55 | 183,000 |
| Jul 31, 2024 | 27.75 | 28.30 | 27.75 | 28.05 | 28.05 | 89,000 |
| Jul 30, 2024 | 27.75 | 27.90 | 27.60 | 27.75 | 27.75 | 46,000 |
| Jul 29, 2024 | 27.40 | 27.70 | 27.40 | 27.55 | 27.55 | 34,000 |
| Jul 26, 2024 | 27.35 | 27.50 | 27.30 | 27.40 | 27.40 | 13,000 |
| Jul 23, 2024 | 27.40 | 27.45 | 27.40 | 27.40 | 27.40 | 7,000 |
| Jul 22, 2024 | 27.50 | 27.50 | 27.30 | 27.35 | 27.35 | 24,000 |
| Jul 19, 2024 | 27.75 | 27.75 | 27.50 | 27.50 | 27.50 | 44,000 |
| Jul 18, 2024 | 27.70 | 27.80 | 27.60 | 27.70 | 27.70 | 31,000 |
| Jul 17, 2024 | 27.75 | 27.85 | 27.75 | 27.85 | 27.85 | 29,000 |
| Jul 16, 2024 | 27.75 | 27.80 | 27.70 | 27.80 | 27.80 | 33,000 |
| Jul 15, 2024 | 27.80 | 27.90 | 27.70 | 27.75 | 27.75 | 44,000 |
| Jul 12, 2024 | 27.80 | 27.90 | 27.70 | 27.75 | 27.75 | 17,000 |
| Jul 11, 2024 | 27.70 | 27.85 | 27.50 | 27.75 | 27.75 | 77,000 |
| Jul 10, 2024 | 27.50 | 27.60 | 27.45 | 27.50 | 27.50 | 16,000 |
| Jul 09, 2024 | 27.65 | 27.65 | 27.45 | 27.45 | 27.45 | 16,000 |
| Jul 08, 2024 | 27.65 | 27.70 | 27.55 | 27.60 | 27.60 | 35,000 |
| Jul 05, 2024 | 27.35 | 27.50 | 27.35 | 27.50 | 27.50 | 62,000 |
| Jul 04, 2024 | 27.25 | 27.40 | 27.20 | 27.35 | 27.35 | 58,000 |
| Jul 03, 2024 | 27.20 | 27.25 | 27.20 | 27.25 | 27.25 | 17,000 |
| Jul 02, 2024 | 27.30 | 27.30 | 27.05 | 27.25 | 27.25 | 65,000 |
| Jul 01, 2024 | 27.30 | 27.30 | 27.25 | 27.30 | 27.30 | 29,000 |
| Jun 28, 2024 | 27.30 | 27.35 | 27.30 | 27.30 | 27.30 | 12,000 |
| Jun 27, 2024 | 27.30 | 27.35 | 27.30 | 27.30 | 27.30 | 23,000 |
| Jun 26, 2024 | 27.30 | 27.40 | 27.30 | 27.35 | 27.35 | 11,000 |
| Jun 25, 2024 | 27.30 | 27.30 | 27.25 | 27.30 | 27.30 | 6,000 |
| Jun 24, 2024 | 27.30 | 27.35 | 27.30 | 27.30 | 27.30 | 18,000 |
| Jun 21, 2024 | 27.20 | 27.35 | 27.20 | 27.30 | 27.30 | 17,000 |
| Jun 20, 2024 | 27.25 | 27.40 | 27.15 | 27.25 | 27.25 | 57,000 |
| Jun 19, 2024 | 27.20 | 27.30 | 27.20 | 27.25 | 27.25 | 21,000 |
| Jun 18, 2024 | 27.20 | 27.20 | 27.20 | 27.55 | 27.55 | 10,000 |
| Jun 17, 2024 | 27.20 | 27.35 | 27.10 | 27.20 | 27.20 | 26,000 |
| Jun 14, 2024 | 27.15 | 27.30 | 27.10 | 27.20 | 27.20 | 66,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.