Data Image Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	69.000	69.500	68.800	69.000	53.588	36,716
2023-05-10	70.300	70.300	68.700	69.700	54.132	34,258
2023-05-09	69.000	71.000	69.000	69.400	53.899	42,803
2023-05-08	71.300	71.700	70.400	70.800	54.986	27,121
2023-05-05	68.500	72.600	68.500	70.400	54.675	126,112
2023-05-04	67.300	68.300	67.300	68.300	53.044	13,010
2023-05-03	67.800	67.800	66.700	66.900	51.957	25,600
2023-05-02	68.300	68.300	67.100	67.700	52.578	20,250
2023-04-28	66.900	68.500	66.900	68.500	53.200	14,760
2023-04-27	66.500	66.800	66.200	66.200	51.413	15,100
2023-04-26	66.900	66.900	64.700	66.700	51.802	38,271
2023-04-25	66.500	67.900	66.000	66.200	51.413	26,226
2023-04-24	65.000	67.000	64.800	65.600	50.947	26,400
2023-04-21	68.500	68.500	63.200	66.500	51.646	129,906
2023-04-20	71.100	72.000	68.100	68.700	53.355	268,654
2023-04-19	75.000	75.000	72.700	73.500	57.083	497,166
2023-04-18	74.500	75.800	74.000	74.800	58.092	151,039
2023-04-17	69.900	74.200	68.900	73.800	57.316	143,267
2023-04-14	70.200	71.000	69.400	69.700	54.132	72,520
2023-04-13	68.600	70.000	68.300	70.000	54.365	49,470
2023-04-12	67.800	68.800	67.800	68.700	53.355	28,646
2023-04-11	66.600	68.600	66.600	68.000	52.811	126,851
2023-04-10	68.500	69.000	67.000	67.400	52.345	146,555
2023-04-07	68.500	70.800	66.100	70.200	54.520	192,129
2023-04-06	62.700	68.200	62.700	67.100	52.112	157,030
2023-03-31	62.900	64.200	62.500	63.500	49.316	55,950
2023-03-30	62.900	62.900	61.900	62.800	48.773	32,020
2023-03-29	62.500	62.600	61.500	62.400	48.462	45,000
2023-03-28	62.000	62.500	61.300	62.000	48.152	13,246
2023-03-27	62.000	62.700	62.000	62.500	48.540	39,210
2023-03-24	62.500	62.500	62.000	62.000	48.152	7,500
2023-03-23	62.600	63.000	62.300	62.500	48.540	31,200
2023-03-22	63.000	63.100	61.800	62.300	48.385	72,270
2023-03-21	61.400	64.000	61.300	62.100	48.229	157,460
2023-03-20	62.900	62.900	61.300	61.500	47.763	111,756
2023-03-17	63.000	63.900	62.000	62.800	48.773	67,760
2023-03-16	64.200	64.200	60.800	61.500	47.763	104,993
2023-03-15	58.300	64.700	58.300	63.800	49.549	240,558
2023-03-14	57.500	58.000	56.600	57.800	44.890	112,030
2023-03-13	57.500	57.500	56.700	57.200	44.424	81,512
2023-03-10	56.000	57.900	56.000	57.700	44.812	139,081
2023-03-09	57.700	57.700	55.800	56.400	43.802	123,817
2023-03-08	58.000	58.100	55.700	57.300	44.501	99,755
2023-03-07	54.800	59.100	54.500	57.900	44.967	292,814
2023-03-06	49.500	55.000	49.500	54.000	41.938	300,025
2023-03-03	49.250	49.500	48.100	49.150	38.172	78,177
2023-03-02	49.000	49.300	48.500	48.650	37.783	98,100
2023-03-01	48.500	48.650	48.150	48.450	37.628	94,850
2023-02-24	45.950	49.450	45.950	48.000	37.279	64,650
2023-02-23	46.100	46.100	45.000	46.100	35.803	84,600
2023-02-22	44.200	45.100	44.200	45.100	35.026	25,000
2023-02-21	44.650	46.000	44.600	46.000	35.725	95,000
2023-02-20	45.450	45.450	45.000	45.450	35.298	9,502
2023-02-17	44.600	45.000	44.600	45.000	34.949	5,000
2023-02-16	44.800	45.000	44.350	44.950	34.910	110,778
2023-02-15	44.900	45.000	44.850	44.850	34.832	17,101
2023-02-14	44.300	44.750	44.300	44.400	34.483	37,400
2023-02-13	44.650	44.650	44.350	44.500	34.560	21,800
2023-02-10	44.850	45.300	44.650	45.200	35.104	43,000
2023-02-09	45.300	45.300	44.850	44.850	34.832	1,405

← NewerPage 15 of 21 · 1,221 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.