Taiwan - Delayed Quote TWD

Davicom Semiconductor, Inc. (3094.TW)

23.80

+0.10

+(0.42%)

At close: 1:30:13 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	23.90	24.20	23.70	23.80	23.80	101,879
May 12, 2025	23.45	23.75	23.00	23.70	23.70	128,015
May 9, 2025	23.95	23.95	23.10	23.45	23.45	170,044
May 8, 2025	23.55	24.00	23.55	23.95	23.95	62,059
May 7, 2025	23.55	23.55	23.00	23.10	23.10	50,026
May 6, 2025	23.40	23.60	22.80	23.55	23.55	58,011
May 5, 2025	23.80	23.80	22.70	23.40	23.40	83,396
May 2, 2025	24.25	24.25	23.75	24.00	24.00	78,401
Apr 30, 2025	24.15	24.55	23.60	23.65	23.65	83,059
Apr 29, 2025	24.10	24.50	24.10	24.35	24.35	57,009
Apr 28, 2025	23.60	24.00	23.55	24.00	24.00	70,015
Apr 25, 2025	22.80	23.95	22.80	23.60	23.60	169,010
Apr 24, 2025	22.15	22.60	22.10	22.60	22.60	89,030
Apr 23, 2025	22.20	22.40	21.50	22.15	22.15	118,001
Apr 22, 2025	21.70	22.05	21.50	21.70	21.70	70,001
Apr 21, 2025	22.80	22.80	21.80	21.80	21.80	100,109
Apr 18, 2025	22.90	23.00	22.80	22.80	22.80	20,270
Apr 17, 2025	23.05	23.50	22.65	22.90	22.90	76,015
Apr 16, 2025	24.00	24.50	23.10	23.15	23.15	91,029
Apr 15, 2025	22.30	24.05	22.30	24.00	24.00	173,050
Apr 14, 2025	22.55	23.60	22.05	22.30	22.30	197,010
Apr 11, 2025	20.55	22.10	20.40	21.95	21.95	281,822
Apr 10, 2025	21.15	21.70	21.15	21.70	21.70	268,011
Apr 9, 2025	20.90	21.55	19.75	19.75	19.75	349,019
Apr 8, 2025	21.90	22.50	21.90	21.90	21.90	354,006
Apr 7, 2025	24.30	24.30	24.30	24.30	24.30	53,001
Apr 2, 2025	26.85	27.15	26.60	26.95	26.95	110,002
Apr 1, 2025	26.25	26.90	26.25	26.85	26.85	96,004
Mar 31, 2025	27.15	27.20	26.05	26.30	26.30	310,052
Mar 28, 2025	28.80	28.80	27.75	28.05	28.05	202,003
Mar 27, 2025	28.90	29.10	28.80	28.85	28.85	47,193
Mar 26, 2025	28.95	29.30	28.85	29.30	29.30	76,200
Mar 25, 2025	28.65	29.60	28.65	28.85	28.85	84,307
Mar 24, 2025	29.10	29.50	28.85	28.85	28.85	66,029
Mar 21, 2025	29.30	29.40	29.10	29.30	29.30	56,401
Mar 20, 2025	29.00	29.45	29.00	29.40	29.40	127,013
Mar 19, 2025	28.80	29.00	28.75	28.95	28.95	69,003
Mar 18, 2025	28.85	29.20	28.85	28.95	28.95	105,004
Mar 17, 2025	28.70	29.30	28.70	28.85	28.85	58,010
Mar 14, 2025	28.50	28.95	28.50	28.85	28.85	64,022
Mar 13, 2025	29.15	29.45	28.50	28.70	28.70	74,129
Mar 12, 2025	28.75	29.20	28.75	29.10	29.10	57,004
Mar 11, 2025	29.40	29.40	27.90	28.85	28.85	259,041
Mar 10, 2025	29.15	29.75	29.15	29.40	29.40	88,006
Mar 7, 2025	29.95	30.60	29.50	29.55	29.55	173,021
Mar 6, 2025	30.35	30.35	29.80	29.95	29.95	132,018
Mar 5, 2025	30.00	30.60	30.00	30.35	30.35	104,006
Mar 4, 2025	29.55	30.60	29.50	30.40	30.40	193,103
Mar 3, 2025	30.55	30.55	29.80	30.00	30.00	107,017
Feb 27, 2025	30.30	30.55	30.15	30.20	30.20	125,002
Feb 26, 2025	30.25	30.40	30.00	30.40	30.40	122,002
Feb 25, 2025	30.95	30.95	30.15	30.30	30.30	149,105
Feb 24, 2025	30.55	30.80	30.55	30.70	30.70	124,002
Feb 21, 2025	30.40	30.70	30.20	30.35	30.35	162,102
Feb 20, 2025	30.75	31.00	30.40	30.50	30.50	116,006
Feb 19, 2025	30.45	30.90	30.45	30.85	30.85	187,185
Feb 18, 2025	30.30	30.75	30.30	30.40	30.40	162,172
Feb 17, 2025	30.35	30.60	30.15	30.40	30.40	207,610
Feb 14, 2025	30.10	30.70	30.00	30.25	30.25	237,001
Feb 13, 2025	30.25	30.45	30.05	30.10	30.10	192,735
Feb 12, 2025	29.95	30.80	29.95	30.10	30.10	502,211
Feb 11, 2025	30.45	31.00	29.60	29.60	29.60	271,142
Feb 10, 2025	30.10	30.30	29.70	30.00	30.00	152,144
Feb 7, 2025	29.60	30.40	29.60	30.25	30.25	282,120
Feb 6, 2025	30.00	30.30	29.55	29.60	29.60	308,160
Feb 5, 2025	29.60	30.10	29.15	29.85	29.85	384,808
Feb 4, 2025	27.90	29.75	27.90	29.25	29.25	532,155
Feb 3, 2025	27.90	27.90	27.00	27.90	27.90	116,001
Jan 22, 2025	27.70	27.85	27.60	27.85	27.85	165,005
Jan 21, 2025	27.60	27.70	27.50	27.70	27.70	73,008
Jan 20, 2025	27.35	27.75	27.35	27.70	27.70	41,008
Jan 17, 2025	27.10	27.55	27.00	27.30	27.30	235,011
Jan 16, 2025	27.20	27.40	27.00	27.05	27.05	130,623
Jan 15, 2025	26.40	27.10	26.40	26.85	26.85	167,007
Jan 14, 2025	25.90	27.05	25.90	26.95	26.95	126,023
Jan 13, 2025	26.85	26.85	25.80	26.60	26.60	280,003
Jan 10, 2025	27.35	27.65	26.70	27.00	27.00	317,168
Jan 9, 2025	28.15	28.30	27.25	27.35	27.35	283,215
Jan 8, 2025	28.45	28.50	28.25	28.30	28.30	73,007
Jan 7, 2025	29.20	29.20	28.50	28.70	28.70	120,021
Jan 6, 2025	28.40	29.10	28.35	29.10	29.10	249,063
Jan 3, 2025	29.00	29.25	28.15	28.20	28.20	302,232
Jan 2, 2025	29.15	29.50	28.75	29.00	29.00	98,006
Dec 31, 2024	29.00	29.45	28.85	29.45	29.45	121,000
Dec 30, 2024	29.20	29.60	29.10	29.10	29.10	105,005
Dec 27, 2024	29.85	29.90	29.35	29.35	29.35	92,099
Dec 26, 2024	29.75	30.05	29.35	29.50	29.50	149,049
Dec 25, 2024	29.30	29.65	29.20	29.60	29.60	251,015
Dec 24, 2024	29.00	29.55	28.85	28.95	28.95	278,018
Dec 23, 2024	28.90	29.25	28.75	29.00	29.00	199,079
Dec 20, 2024	28.35	29.10	28.25	28.30	28.30	164,005
Dec 19, 2024	28.60	28.70	28.30	28.50	28.50	151,100
Dec 18, 2024	28.80	29.00	28.25	28.65	28.65	140,000
Dec 17, 2024	28.20	29.20	28.20	28.60	28.60	266,002
Dec 16, 2024	29.20	29.25	27.65	27.95	27.95	638,000
Dec 13, 2024	30.10	30.10	29.10	29.20	29.20	263,055
Dec 12, 2024	30.45	30.95	30.05	30.10	30.10	293,013
Dec 11, 2024	29.60	30.30	29.60	29.95	29.95	189,080
Dec 10, 2024	29.70	30.80	29.70	30.20	30.20	221,040
Dec 9, 2024	30.20	30.25	29.70	29.70	29.70	245,001
Dec 6, 2024	29.90	30.45	29.85	29.95	29.95	97,001
Dec 5, 2024	31.00	31.00	29.90	30.00	30.00	151,083
Dec 4, 2024	29.70	30.60	29.70	30.35	30.35	384,050
Dec 3, 2024	29.25	29.70	29.10	29.40	29.40	312,872
Dec 2, 2024	29.65	29.70	29.10	29.15	29.15	107,001
Nov 29, 2024	29.00	29.40	28.85	29.25	29.25	57,083
Nov 28, 2024	29.30	29.55	28.75	29.15	29.15	191,060
Nov 27, 2024	30.10	30.30	29.25	29.25	29.25	201,000
Nov 26, 2024	30.20	30.50	30.00	30.10	30.10	118,020
Nov 25, 2024	30.15	30.75	29.95	30.20	30.20	162,001
Nov 22, 2024	29.60	30.20	29.60	29.70	29.70	151,067
Nov 21, 2024	29.35	29.65	29.25	29.45	29.45	108,040
Nov 20, 2024	29.35	29.35	29.35	29.35	29.35	201,238
Nov 19, 2024	29.50	30.00	29.40	29.90	29.90	92,051
Nov 18, 2024	30.00	30.00	29.45	29.50	29.50	201,080
Nov 15, 2024	29.80	30.40	29.80	30.00	30.00	201,053
Nov 14, 2024	30.30	30.40	29.70	29.80	29.80	390,166
Nov 13, 2024	30.75	30.75	30.20	30.30	30.30	190,050
Nov 12, 2024	30.90	30.90	30.20	30.30	30.30	240,040
Nov 11, 2024	31.00	31.10	30.65	30.95	30.95	252,000
Nov 8, 2024	32.60	32.60	31.00	31.25	31.25	333,103
Nov 7, 2024	31.65	32.20	31.55	32.10	32.10	299,120
Nov 6, 2024	31.00	32.20	30.60	31.40	31.40	413,348
Nov 5, 2024	30.45	31.05	30.35	30.45	30.45	177,001
Nov 4, 2024	31.00	31.05	30.55	30.60	30.60	176,002
Nov 1, 2024	30.50	30.95	30.00	30.90	30.90	126,000
Oct 30, 2024	31.05	31.15	30.40	30.50	30.50	205,022
Oct 29, 2024	31.25	31.60	30.50	31.00	31.00	215,024
Oct 28, 2024	32.20	32.20	31.40	31.60	31.60	330,001
Oct 25, 2024	32.70	32.70	32.10	32.15	32.15	202,103
Oct 24, 2024	32.50	32.90	32.40	32.60	32.60	298,010
Oct 23, 2024	32.60	33.20	32.40	32.50	32.50	318,022
Oct 22, 2024	32.45	32.95	32.25	32.60	32.60	343,001
Oct 21, 2024	31.50	32.50	31.50	32.35	32.35	509,020
Oct 18, 2024	32.50	32.50	31.50	31.50	31.50	311,003
Oct 17, 2024	31.80	32.70	31.80	32.20	32.20	275,003
Oct 16, 2024	31.95	32.25	31.70	31.70	31.70	332,102
Oct 15, 2024	32.50	32.80	31.85	31.85	31.85	357,027
Oct 14, 2024	32.05	32.65	32.05	32.30	32.30	311,030
Oct 11, 2024	32.90	33.00	32.00	32.05	32.05	506,006
Oct 9, 2024	33.70	33.70	32.50	32.65	32.65	444,400
Oct 8, 2024	33.80	33.80	33.00	33.20	33.20	672,201
Oct 7, 2024	34.85	34.85	33.65	33.85	33.85	1,095,020
Oct 4, 2024	33.30	35.45	32.95	34.15	34.15	2,765,221
Oct 1, 2024	33.70	33.75	32.85	32.95	32.95	620,511
Sep 30, 2024	34.00	34.20	33.40	33.40	33.40	860,132
Sep 27, 2024	34.75	35.80	33.80	34.30	34.30	3,103,076
Sep 26, 2024	34.00	36.70	33.35	34.75	34.75	11,466,581
Sep 25, 2024	30.90	33.65	30.90	33.65	33.65	4,020,203
Sep 24, 2024	31.00	31.05	30.50	30.60	30.60	174,001
Sep 23, 2024	30.30	31.20	30.30	30.80	30.80	400,001
Sep 20, 2024	30.55	30.80	30.25	30.25	30.25	211,004
Sep 19, 2024	29.80	30.30	29.65	30.20	30.20	108,003
Sep 18, 2024	30.55	30.55	29.60	29.60	29.60	246,353
Sep 16, 2024	30.15	30.60	30.15	30.20	30.20	173,052
Sep 13, 2024	29.60	30.40	29.45	30.15	30.15	388,003
Sep 12, 2024	30.00	30.25	29.50	29.55	29.55	727,200
Sep 11, 2024	30.30	30.45	29.45	29.70	29.70	551,098
Sep 10, 2024	31.25	31.25	30.40	30.60	30.60	246,697
Sep 9, 2024	30.15	31.25	29.95	31.05	31.05	416,305
Sep 6, 2024	30.50	30.80	30.25	30.30	30.30	217,100
Sep 5, 2024	30.40	31.80	30.35	30.45	30.45	399,419
Sep 4, 2024	30.75	31.00	30.00	30.20	30.20	560,099
Sep 3, 2024	32.95	33.00	32.00	32.00	32.00	505,181
Sep 2, 2024	33.25	33.45	32.60	32.80	32.80	599,111
Aug 30, 2024	31.50	33.30	31.40	32.55	32.55	1,187,413
Aug 29, 2024	31.25	31.35	30.90	31.30	31.30	180,000
Aug 28, 2024	30.90	31.20	30.70	30.95	30.95	194,061
Aug 27, 2024	30.95	31.10	30.80	31.10	31.10	149,020
Aug 26, 2024	31.45	31.50	30.90	30.90	30.90	320,273
Aug 23, 2024	31.00	31.50	30.55	31.30	31.30	333,111
Aug 22, 2024	30.95	31.50	30.85	31.00	31.00	275,002
Aug 21, 2024	31.15	31.40	30.80	30.95	30.95	198,690
Aug 20, 2024	31.20	31.80	31.15	31.25	31.25	313,101
Aug 19, 2024	31.10	31.50	30.80	31.20	31.20	250,002
Aug 16, 2024	31.20	31.60	30.90	31.00	31.00	322,061
Aug 15, 2024	30.65	31.20	30.40	30.90	30.90	370,001
Aug 14, 2024	30.80	31.05	30.30	30.60	30.60	380,041
Aug 13, 2024	30.45	30.60	30.15	30.45	30.45	367,080
Aug 12, 2024	30.25	30.90	30.25	30.40	30.40	362,000
Aug 9, 2024	30.30	30.50	29.90	30.25	30.25	663,149
Aug 8, 2024	29.00	29.80	28.95	29.15	29.15	444,203
Aug 7, 2024	28.05	30.10	28.05	29.95	29.95	627,101
Aug 6, 2024	28.40	29.35	25.70	28.10	28.10	909,150
Aug 5, 2024	30.50	30.50	28.50	28.50	28.50	1,556,000
Aug 2, 2024	32.00	32.40	31.50	31.65	31.65	588,079
Aug 1, 2024	32.65	33.35	32.60	32.90	32.90	654,119
Jul 31, 2024	31.70	32.70	31.60	32.00	32.00	505,202
Jul 30, 2024	31.80	32.20	31.20	32.10	32.10	839,121
Jul 29, 2024	33.50	33.55	31.70	31.80	31.80	780,031
Jul 26, 2024	32.80	33.20	32.10	33.00	33.00	735,181
Jul 23, 2024	34.60	35.00	33.85	33.90	33.90	882,100
Jul 22, 2024	35.00	35.40	33.30	33.80	33.80	1,346,001
Jul 19, 2024	37.00	37.15	34.95	35.10	35.10	1,906,050
Jul 18, 2024	37.50	37.55	36.00	36.85	36.85	2,110,322
Jul 17, 2024	38.80	39.15	37.65	37.95	37.95	4,097,278
Jul 16, 2024	36.60	39.95	36.60	39.25	39.25	11,733,441
Jul 15, 2024	38.50	39.30	36.05	36.35	36.35	3,837,507
Jul 12, 2024	39.00	39.80	37.80	38.40	38.40	5,005,521
Jul 11, 2024	40.05	40.05	38.80	39.65	39.65	8,123,108
Jul 10, 2024	36.60	40.15	35.80	40.15	40.15	13,145,433
Jul 9, 2024	38.95	39.20	35.70	36.50	36.50	7,792,744
Jul 8, 2024	34.80	38.55	34.20	38.55	38.55	13,708,976
Jul 5, 2024	32.00	35.05	31.90	35.05	35.05	6,365,194
Jul 4, 2024	32.05	32.45	31.80	31.90	31.90	563,223
Jul 3, 2024	31.20	31.95	31.20	31.80	31.80	458,016
Jul 2, 2024	30.90	31.25	30.90	31.15	31.15	215,000
Jul 1, 2024	31.50	31.50	30.85	30.90	30.90	205,204
Jun 28, 2024	30.95	31.50	30.95	31.30	31.30	177,001
Jun 27, 2024	31.30	31.50	30.75	30.90	30.90	247,882
Jun 26, 2024	31.10	31.40	30.90	31.15	31.15	289,100
Jun 25, 2024	31.55	31.55	30.55	31.05	31.05	148,001
Jun 24, 2024	31.70	32.00	31.20	31.20	31.20	375,003
Jun 21, 2024	31.35	31.85	31.20	31.30	31.30	377,612
Jun 20, 2024	31.20	31.40	31.00	31.20	31.20	204,003
Jun 19, 2024	0.61 Dividend
Jun 19, 2024	30.90	31.30	30.65	30.90	30.90	336,002
Jun 18, 2024	31.80	32.10	31.35	31.50	30.89	523,271
Jun 17, 2024	31.35	32.05	31.25	31.75	31.14	400,000
Jun 14, 2024	31.65	31.65	31.30	31.35	30.74	208,080
Jun 13, 2024	31.40	31.70	31.20	31.65	31.04	257,214
Jun 12, 2024	31.35	31.40	31.00	31.15	30.55	174,001
Jun 11, 2024	31.60	31.60	30.90	31.00	30.40	266,002
Jun 7, 2024	31.25	31.60	31.00	31.60	30.99	337,061
Jun 6, 2024	31.50	31.70	30.95	30.95	30.35	283,120
Jun 5, 2024	32.05	32.05	31.10	31.30	30.69	225,000
Jun 4, 2024	31.95	32.35	31.55	31.70	31.09	221,011
Jun 3, 2024	32.10	32.50	32.00	32.20	31.58	102,204
May 31, 2024	32.20	32.80	31.90	32.00	31.38	214,028
May 30, 2024	32.60	32.85	32.10	32.10	31.48	315,030
May 29, 2024	33.70	33.70	32.85	32.95	32.31	562,652
May 28, 2024	32.55	33.30	32.40	33.30	32.66	809,527
May 27, 2024	32.00	32.45	31.60	32.20	31.58	337,623
May 24, 2024	31.30	32.25	31.15	31.75	31.14	299,099
May 23, 2024	32.10	32.10	30.50	31.30	30.69	204,323
May 22, 2024	31.60	32.10	31.60	32.10	31.48	210,140
May 21, 2024	31.80	31.80	31.50	31.60	30.99	104,003
May 20, 2024	32.15	32.15	31.55	31.70	31.09	253,027
May 17, 2024	31.45	32.35	31.45	32.20	31.58	772,022
May 16, 2024	31.55	31.60	31.25	31.35	30.74	189,014
May 15, 2024	31.75	31.80	31.20	31.30	30.69	170,161
May 14, 2024	30.80	31.70	30.80	31.55	30.94	365,223
May 13, 2024	30.90	30.95	30.60	30.80	30.20	194,085

6168.TW Harvatek Corporation

16.90

+0.30%

2401.TW Sunplus Technology Company Limited

22.15

+0.91%

4952.TW Generalplus Technology Inc.

43.45

+0.35%

6243.TW Ene Technology Inc.

40.70

-6.65%

3588.TW Leadtrend Technology Corporation

50.70

-0.20%

3530.TW Silicon Optronics, Inc.

63.30

-0.31%

6552.TW JMC Electronics Co., Ltd.

27.25

+0.74%

2434.TW Mospec Semiconductor Corp.

27.60

-2.65%

6202.TW Holtek Semiconductor Inc.

44.60

+1.94%

3257.TW Champion Microelectronic Corporation

55.00

-1.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Davicom Semiconductor, Inc. (3094.TW)

Related Tickers