TWSE · 3094 · stock

Davicom Semiconductor, Inc. (3094) stock price history

Every TWSE trading session of Davicom Semiconductor, Inc. from Aug 6, 2007 to Sep 24, 2026: 4,694 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3094 data, free keyYear by year table

3094 adjusted close, 2007 to 2026

3094Davicom Semiconductor, Inc.
NT$54.30+103.9% over one year
2010201520202025
NT$77.37
All time high, 2007
NT$57.80
52 week high, NT$21.66 low
4,694
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

3094 key facts

  • Davicom Semiconductor, Inc. (3094) closed at NT$54.30 on Sep 24, 2026 on TWSE.
  • 3094's all time high close is NT$77.37, set on Aug 6, 2007; its all time low close is NT$8.02 on Nov 24, 2008.
  • 3094's 52 week range is NT$21.66 to NT$57.80.
  • 3094 returned +103.9% over the year to Sep 24, 2026 and +82.7% over five years.
  • Over ten years 3094 returned +210%, +12.0% a year compounded.
  • 3094's deepest drawdown was -89.6% from Aug 6, 2007 to Nov 24, 2008.
  • DataCedar holds 4,694 daily sessions of 3094 history from Aug 6, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3094 price chart, 2007 to 2026

3094 adjusted close, Aug 6, 2007 to Sep 24, 2026NT$8.02NT$31.14NT$54.25NT$77.372010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

3094 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+42.9%
3 months+20.0%
6 months+138.7%
Year to date+125.9%
1 year+103.9%
3 years+65.3%
5 years+82.7%
10 years+209.5%
Since Aug 6, 2007-29.8%
Compound annual growth, 19.1 years-1.8%

3094 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$77.37 on Aug 6, 2007
All time low close
NT$8.02 on Nov 24, 2008
52 week high
NT$57.80 on Sep 23, 2026
52 week low
NT$21.66 on Mar 9, 2026
Deepest drawdown
-89.6% from Aug 6, 2007 to Nov 24, 2008, not yet recovered
Best single session
+12.7% on Aug 8, 2007
Worst single session
-21.4% on Aug 7, 2007
Volatility, 1 year annualised
59.1%
Sessions closing higher, 1 year
47%
Best calendar year
2009, +197%
Worst calendar year
2008, -77%

3094 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Aug 6, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$23.64NT$57.80NT$21.66NT$54.30+127.7%567.8M178
2025NT$28.77NT$30.60NT$19.49NT$23.84-18.0%57.1M242
2024NT$39.20NT$39.63NT$25.36NT$29.07-25.3%206.5M242
2023NT$22.03NT$41.62NT$21.98NT$38.91+74.0%780.5M239
2022NT$42.21NT$42.49NT$20.70NT$22.36-47.4%259.1M246
2021NT$20.41NT$45.29NT$19.48NT$42.49+108.2%1.1B243
2020NT$15.88NT$23.20NT$12.09NT$20.41+28.5%214M245
2019NT$15.05NT$17.08NT$13.75NT$15.88+6.1%54.6M241
2018NT$20.40NT$21.92NT$12.00NT$14.97-26.3%109.4M245
2017NT$16.29NT$22.27NT$15.95NT$20.32+26.5%224.8M243
2016NT$20.32NT$21.00NT$14.85NT$16.06-21.0%91.1M244
2015NT$26.09NT$28.39NT$11.77NT$20.32-22.1%234.4M246
2014NT$15.27NT$34.96NT$14.91NT$26.09+72.1%746.2M248
2013NT$12.00NT$16.19NT$11.73NT$15.16+28.5%239.2M244
2012NT$12.24NT$16.71NT$10.09NT$11.80-3.7%92.6M248
2011NT$26.30NT$26.49NT$10.13NT$12.24-53.2%199.4M247
2010NT$29.41NT$31.46NT$21.73NT$26.17-11.5%387.2M250
2009NT$9.96NT$31.02NT$9.96NT$29.59+197.2%538.1M249
2008NT$43.94NT$45.16NT$7.67NT$9.96-77.2%2B251
2007NT$83.43NT$83.70NT$35.79NT$43.61n/a133.1M103

3094 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$54.30+34.1%
August 2026NT$40.50+16.2%
July 2026NT$34.85-11.7%
June 2026NT$39.45+17.0%
May 2026NT$33.73+29.6%
April 2026NT$26.03+18.0%
March 2026NT$22.05-13.3%
February 2026NT$25.43+0.6%
January 2026NT$25.28+6.0%
December 2025NT$23.84+0.4%
November 2025NT$23.74-3.6%
October 2025NT$24.64-7.1%

About the 3094 data

Daily bars. 4,694 sessions from Aug 6, 2007 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 6, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3094/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3060 Min Aik Technology Co., Ltd.
  • 3062 CyberTAN Technology Inc.
  • 3090 Nichidenbo Corporation
  • 3092 Hotron Precision Electronic Industrial Co.,Ltd.
  • 3130 104 Corporation
  • 3135 Goldkey Technology Corporation
  • 3138 Auden Techno Corp.
  • 3149 G-TECH Optoelectronics Corporation

Common questions

3094 share price history

Start with any symbol.

Start free