Data Image Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	59.400	60.200	59.200	59.900	52.797	54,000
2024-07-31	58.900	59.400	58.800	59.400	52.356	14,000
2024-07-30	59.500	59.500	58.100	58.900	51.916	19,000
2024-07-29	58.500	59.700	58.300	58.900	51.916	46,000
2024-07-26	58.000	59.100	58.000	58.400	51.475	64,160
2024-07-23	59.700	59.800	59.000	59.100	52.092	45,008
2024-07-22	58.100	60.000	58.100	59.600	52.533	207,000
2024-07-19	60.000	60.000	56.800	58.100	51.210	362,000
2024-07-18	59.500	60.200	59.200	60.200	53.061	72,000
2024-07-17	60.100	60.200	60.000	60.000	52.885	20,055
2024-07-16	60.900	60.900	60.000	60.200	53.061	27,000
2024-07-15	60.700	64.000	60.700	60.800	53.590	217,000
2024-07-12	60.000	60.100	59.200	59.300	52.268	48,000
2024-07-11	59.300	60.300	58.700	60.300	53.150	118,463
2024-07-10	58.500	58.900	58.200	58.700	51.739	43,030
2024-07-09	59.000	59.000	58.000	58.400	51.475	60,000
2024-07-08	59.300	59.400	58.500	59.000	52.004	129,000
2024-07-05	58.700	59.800	58.400	59.500	52.444	183,457
2024-07-04	59.100	59.100	58.300	58.400	51.475	118,000
2024-07-03	59.000	59.400	59.000	59.300	52.268	70,000
2024-07-02	59.200	59.300	58.900	59.000	52.004	60,004
2024-07-01	59.900	60.700	59.200	59.200	52.180	69,026
2024-06-28	60.200	60.200	59.300	59.900	52.797	141,273
2024-06-27	61.500	61.500	60.300	60.400	53.238	116,000
2024-06-26	61.300	62.000	60.700	61.500	54.207	262,502
2024-06-25	65.500	65.500	64.100	64.700	53.895	121,865
2024-06-24	64.400	65.000	63.800	65.000	54.145	128,000
2024-06-21	65.300	66.000	64.000	64.400	53.645	222,100
2024-06-20	66.000	67.200	63.900	66.300	55.228	332,000
2024-06-19	64.100	70.500	63.900	67.400	56.144	943,030
2024-06-18	63.300	64.100	63.000	64.100	53.395	86,000
2024-06-17	63.600	63.700	63.300	63.300	52.729	35,000
2024-06-14	63.400	63.400	63.100	63.300	52.729	38,000
2024-06-13	63.400	63.500	63.000	63.400	52.812	86,000
2024-06-12	64.000	64.100	63.300	63.300	52.729	53,000
2024-06-11	64.200	64.300	63.500	64.000	53.312	40,000
2024-06-07	63.300	64.200	63.300	63.700	53.062	61,000
2024-06-06	63.500	63.700	63.300	63.300	52.729	114,000
2024-06-05	64.300	64.300	63.600	63.600	52.979	117,000
2024-06-04	65.100	65.100	64.100	64.300	53.562	96,000
2024-06-03	65.400	65.600	65.200	65.400	54.478	78,000
2024-05-31	64.900	65.700	64.500	65.400	54.478	131,000
2024-05-30	65.300	66.300	64.400	65.100	54.228	243,000
2024-05-29	65.200	66.900	65.000	65.300	54.395	226,000
2024-05-28	64.900	65.100	64.300	64.600	53.812	112,000
2024-05-27	63.500	65.000	63.400	64.600	53.812	85,000
2024-05-24	63.400	63.400	62.900	63.300	52.729	66,000
2024-05-23	63.800	64.200	63.300	63.300	52.729	157,000
2024-05-22	63.900	64.600	63.800	63.800	53.145	115,000
2024-05-21	64.000	64.000	63.700	63.800	53.145	89,000
2024-05-20	64.500	64.600	63.800	63.900	53.229	198,000
2024-05-17	65.100	65.300	64.400	64.600	53.812	181,000
2024-05-16	66.000	66.500	65.100	65.100	54.228	275,000
2024-05-15	66.200	67.500	65.800	65.900	54.894	436,000
2024-05-14	65.600	67.600	65.000	67.100	55.894	665,000
2024-05-13	64.000	65.300	64.000	65.200	54.311	391,000
2024-05-10	63.500	64.400	63.500	64.200	53.478	194,000
2024-05-09	63.700	63.900	63.300	63.700	53.062	98,000
2024-05-08	64.200	64.200	63.700	63.800	53.145	108,000
2024-05-07	64.000	64.800	64.000	64.200	53.478	286,224

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	3.0000 TWD
2025-06-18	3.0389 TWD
2024-06-26	3.5544 TWD
2023-07-05	5.0000 TWD
2022-07-05	3.0000 TWD
2021-07-01	1.5000 TWD
2020-07-02	1.5000 TWD
2019-07-04	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.