Data Image Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	45.800	45.800	43.100	45.250	35.143	72,500
2023-02-07	46.000	46.000	45.100	45.800	35.570	16,137
2023-02-06	46.100	46.100	45.950	46.000	35.725	23,000
2023-02-03	45.900	45.900	45.000	45.900	35.648	9,000
2023-02-02	45.300	45.900	45.000	45.900	35.648	5,230
2023-02-01	47.500	47.500	44.400	45.300	35.182	42,147
2023-01-31	45.200	47.500	45.200	47.300	36.735	51,551
2023-01-30	44.950	45.000	44.350	44.650	34.677	13,011
2023-01-17	44.500	45.000	44.350	44.350	34.444	9,000
2023-01-16	43.600	43.750	43.600	43.750	33.978	4,100
2023-01-13	43.250	44.000	43.200	44.000	34.172	16,197
2023-01-12	44.250	44.250	44.250	44.250	34.366	0
2023-01-11	44.250	44.250	44.250	44.250	34.366	0
2023-01-10	44.200	44.250	44.200	44.250	34.366	6,000
2023-01-09	43.100	43.600	43.100	43.600	33.861	10,850
2023-01-06	43.300	43.300	43.300	43.300	33.628	0
2023-01-05	44.200	44.200	43.300	43.300	33.628	2,899
2023-01-04	43.050	44.200	43.050	44.200	34.327	1,012
2023-01-03	44.000	44.000	43.800	43.800	34.017	1,011
2022-12-30	43.050	44.150	43.050	43.500	33.784	17,010
2022-12-29	44.450	44.450	44.450	44.450	34.522	0
2022-12-28	44.450	44.450	44.450	44.450	34.522	0
2022-12-27	44.450	44.450	44.450	44.450	34.522	0
2022-12-26	43.300	44.450	43.300	44.450	34.522	4,000
2022-12-23	44.800	44.800	44.800	44.800	34.793	11
2022-12-22	44.200	44.200	44.200	44.200	34.327	1,000
2022-12-21	43.950	43.950	43.350	43.650	33.900	17,000
2022-12-20	43.950	44.100	43.600	43.650	33.900	27,000
2022-12-19	44.250	44.900	43.950	44.850	34.832	5,645
2022-12-16	43.850	44.050	43.850	44.050	34.211	15,500
2022-12-15	44.200	44.800	43.950	44.300	34.405	63,575
2022-12-14	42.950	46.000	42.950	44.850	34.832	49,330
2022-12-13	41.650	43.950	41.650	42.800	33.240	38,000
2022-12-12	41.000	42.000	40.850	41.800	32.463	9,600
2022-12-09	41.200	41.200	40.550	41.000	31.842	6,250
2022-12-08	41.250	41.250	40.300	40.950	31.803	5,914
2022-12-07	41.300	41.300	40.050	41.000	31.842	15,150
2022-12-06	41.450	41.500	40.100	40.300	31.298	12,050
2022-12-05	41.000	41.500	41.000	41.500	32.230	1,401
2022-12-02	41.800	41.800	40.050	40.950	31.803	16,200
2022-12-01	41.800	41.850	41.650	41.800	32.463	13,100
2022-11-30	41.000	41.500	40.100	41.500	32.230	10,250
2022-11-29	40.450	41.000	40.100	40.700	31.609	300
2022-11-28	41.850	41.850	40.000	40.900	31.764	5,350
2022-11-25	41.500	41.850	41.500	41.850	32.502	100
2022-11-24	41.400	41.400	40.050	41.200	31.997	5,400
2022-11-23	41.400	41.450	40.800	40.800	31.687	500
2022-11-22	41.350	41.350	41.350	41.350	32.114	1,100
2022-11-21	41.450	41.450	40.850	41.450	32.192	1,100
2022-11-18	41.100	42.100	40.850	41.000	31.842	25,049
2022-11-17	41.200	41.200	39.900	41.150	31.959	1,405
2022-11-16	41.050	41.100	40.950	41.100	31.920	7,500
2022-11-15	41.500	41.600	39.950	41.050	31.881	5,850
2022-11-14	41.300	41.450	40.800	41.000	31.842	6,800
2022-11-11	40.450	41.300	40.200	40.200	31.221	12,315
2022-11-10	40.000	40.000	39.850	40.000	31.066	7,200
2022-11-09	39.950	40.000	39.950	40.000	31.066	3,600
2022-11-08	40.000	40.050	39.500	39.850	30.949	33,300
2022-11-07	38.850	40.000	38.650	40.000	31.066	8,348
2022-11-04	38.800	38.800	38.800	38.800	30.134	0

← NewerPage 16 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.