Stock listing
TWSE:3094 Davicom Semiconductor, Inc. (聯傑) 股價
Follow Davicom Semiconductor, Inc. into a list and get an email when it puts out news.
Share price · TWSE:3094
$50.10 TWD -4.20 (-7.7%)
Close on Oct 30, 2026
- Day range
- $49.30 – $52.80 TWDOct 30, 2026
- Volume
- 2.84M sharesOct 30, 2026
- Market cap
- $4.16B TWDAt the close on Oct 30, 2026 · price × 83.12M shares outstanding
- 52-week range
- $21.80 – $73.50 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $399.3M TWDMedian day 4.14M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:3094 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $50.10 | -4.20 | -7.7% | $52.80 | $52.80 | $49.30 | 2,840,004 | |
| $54.30 | -1.40 | -2.5% | $56.60 | $56.90 | $52.70 | 7,159,463 | |
| $55.70 | +5.00 | +9.9% | $53.30 | $55.70 | $52.70 | 2,184,713 | |
| $50.70 | -1.40 | -2.7% | $53.30 | $53.30 | $50.30 | 1,969,137 | |
| $52.10 | 0.00 | 0.0% | $52.10 | $52.10 | $52.10 | 0 | |
| $52.10 | -3.90 | -7.0% | $56.90 | $56.90 | $52.00 | 3,729,000 | |
| $56.00 | +0.40 | +0.7% | $56.60 | $57.30 | $55.70 | 2,932,442 | |
| $55.60 | -0.40 | -0.7% | $56.90 | $58.60 | $55.40 | 3,161,999 | |
| $56.00 | -1.40 | -2.4% | $56.00 | $59.70 | $55.30 | 4,243,309 | |
| $57.40 | -1.40 | -2.4% | $57.80 | $59.40 | $55.60 | 5,496,572 | |
| $58.80 | -6.50 | -10.0% | $60.60 | $62.50 | $58.80 | 6,528,659 | |
| $65.30 | -1.80 | -2.7% | $67.60 | $67.70 | $65.30 | 2,463,432 | |
| $67.10 | -0.80 | -1.2% | $67.40 | $68.50 | $66.20 | 1,830,927 | |
| $67.90 | -1.40 | -2.0% | $69.30 | $69.30 | $66.50 | 2,039,351 | |
| $69.30 | +1.80 | +2.7% | $67.60 | $69.40 | $66.60 | 2,306,845 | |
| $67.50 | -1.70 | -2.5% | $69.20 | $70.20 | $66.20 | 4,704,771 | |
| $69.20 | +0.20 | +0.3% | $69.40 | $71.80 | $68.50 | 16,522,651 | |
| $69.00 | -1.30 | -1.8% | $70.40 | $73.50 | $68.70 | 24,151,935 | |
| $70.30 | +2.60 | +3.8% | $69.20 | $73.00 | $67.90 | 35,118,563 | |
| $67.70 | +6.10 | +9.9% | $61.80 | $67.70 | $61.70 | 29,456,159 | |
| $61.60 | +1.90 | +3.2% | $62.10 | $62.50 | $59.00 | 38,748,794 | |
| $59.70 | +5.40 | +9.9% | $53.00 | $59.70 | $52.70 | 9,966,589 | |
| $54.30 | 0.00 | 0.0% | $53.60 | $57.80 | $53.50 | 22,688,564 | |
| $54.30 | +1.70 | +3.2% | $53.00 | $57.80 | $51.60 | 27,035,005 | |
| $52.60 | -4.20 | -7.4% | $56.20 | $56.20 | $52.50 | 17,272,905 | |
| $56.80 | +5.10 | +9.9% | $54.90 | $56.80 | $54.50 | 6,286,152 | |
| $51.70 | +4.70 | +10.0% | $48.80 | $51.70 | $48.60 | 17,181,593 | |
| $47.00 | +2.45 | +5.5% | $44.55 | $47.20 | $44.55 | 11,508,366 | |
| $44.55 | +2.30 | +5.4% | $42.25 | $45.00 | $42.25 | 5,848,776 | |
| $42.25 | -1.75 | -4.0% | $43.95 | $44.00 | $42.20 | 4,612,186 | |
| $44.00 | +3.10 | +7.6% | $40.45 | $44.50 | $40.35 | 7,722,155 | |
| $40.90 | -1.00 | -2.4% | $41.05 | $41.60 | $40.35 | 2,270,932 | |
| $41.90 | +1.10 | +2.7% | $40.60 | $42.80 | $40.30 | 5,587,621 | |
| $40.80 | -0.45 | -1.1% | $41.30 | $41.90 | $40.70 | 4,140,640 | |
| $41.25 | -3.55 | -7.9% | $44.75 | $45.80 | $40.60 | 10,916,897 | |
| $44.80 | -1.70 | -3.7% | $49.00 | $50.80 | $44.80 | 19,555,343 | |
| $46.50 | +4.20 | +9.9% | $43.20 | $46.50 | $43.15 | 17,817,708 | |
| $42.30 | +1.10 | +2.7% | $41.85 | $43.80 | $40.10 | 9,274,882 | |
| $41.20 | 0.00 | 0.0% | $40.60 | $42.60 | $40.30 | 5,463,831 | |
| $41.20 | +0.70 | +1.7% | $40.60 | $41.80 | $40.60 | 6,030,969 | |
| $40.50 | -0.30 | -0.7% | $40.00 | $40.95 | $39.70 | 4,224,454 | |
| $40.80 | +2.70 | +7.1% | $38.05 | $41.70 | $38.05 | 10,996,378 | |
| $38.10 | -0.05 | -0.1% | $38.15 | $38.70 | $37.50 | 1,312,556 | |
| $38.15 | -0.20 | -0.5% | $38.35 | $39.00 | $37.65 | 2,159,035 | |
| $38.35 | +0.35 | +0.9% | $38.00 | $38.35 | $37.20 | 1,688,001 | |
| $38.00 | +2.25 | +6.3% | $36.15 | $38.60 | $36.15 | 2,570,110 | |
| $35.75 | -0.15 | -0.4% | $36.10 | $36.10 | $35.40 | 453,096 | |
| $35.90 | -0.35 | -1.0% | $36.35 | $37.05 | $35.80 | 656,010 | |
| $36.25 | -0.05 | -0.1% | $35.60 | $36.90 | $35.50 | 798,001 | |
| $36.30 | -0.90 | -2.4% | $36.95 | $37.40 | $36.10 | 881,003 | |
| $37.20 | -0.55 | -1.5% | $38.65 | $38.95 | $37.05 | 1,661,023 | |
| $37.75 | -1.05 | -2.7% | $39.40 | $39.40 | $37.65 | 4,063,000 | |
| $38.80 | +2.10 | +5.7% | $37.15 | $39.55 | $36.90 | 4,388,234 | |
| $36.70 | -0.90 | -2.4% | $37.30 | $38.00 | $36.60 | 1,212,500 | |
| $37.60 | +0.65 | +1.8% | $37.05 | $37.90 | $36.15 | 1,494,500 | |
| $36.95 | +2.10 | +6.0% | $35.20 | $37.95 | $35.20 | 1,633,220 | |
| $34.85 | -0.75 | -2.1% | $35.30 | $35.80 | $34.70 | 773,005 | |
| $35.60 | -0.45 | -1.2% | $36.05 | $36.05 | $34.85 | 707,101 | |
| $36.05 | +0.65 | +1.8% | $37.35 | $37.75 | $36.05 | 1,727,000 | |
| $35.40 | +0.25 | +0.7% | $35.05 | $36.45 | $34.70 | 1,365,001 | |
| $35.15 | +0.30 | +0.9% | $34.00 | $36.50 | $34.00 | 2,716,200 | |
| $34.85 | +3.15 | +9.9% | $34.55 | $34.85 | $34.15 | 2,222,071 | |
| $31.70 | +0.95 | +3.1% | $30.30 | $33.80 | $29.95 | 5,487,093 |
- Ticker
- TWSE:3094
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
Latest news
Davicom Semiconductor, Inc. on 6ix
- News releases
- 18 in all · newest Aug 9, 2022 · oldest 2021
Log in to ask 6ix AI your own questions about Davicom Semiconductor, Inc.