Data Image Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	38.650	38.800	38.650	38.800	30.134	10,100
2022-11-02	39.750	39.750	39.600	39.600	30.755	6,000
2022-11-01	39.400	40.100	39.400	40.100	31.143	6,001
2022-10-31	39.800	39.800	39.800	39.800	30.910	7,000
2022-10-28	40.500	40.500	39.800	39.800	30.910	3,100
2022-10-27	40.200	40.550	40.050	40.200	31.221	9,000
2022-10-26	40.100	40.100	40.100	40.100	31.143	1,000
2022-10-25	40.150	40.150	40.150	40.150	31.182	1,000
2022-10-24	40.650	40.650	40.650	40.650	31.570	1,000
2022-10-21	40.150	40.400	40.150	40.400	31.376	3,000
2022-10-20	40.500	40.500	40.450	40.450	31.415	1,100
2022-10-19	40.450	40.450	40.450	40.450	31.415	2,000
2022-10-18	40.150	40.950	40.050	40.450	31.415	20,105
2022-10-17	41.800	41.900	41.800	41.900	32.541	5,000
2022-10-14	42.000	42.000	41.500	41.500	32.230	2,000
2022-10-13	40.850	41.500	40.050	41.450	32.192	5,000
2022-10-12	41.000	41.000	41.000	41.000	31.842	1,000
2022-10-11	42.500	42.500	42.500	42.500	33.007	1,000
2022-10-07	42.450	42.450	42.000	42.000	32.619	7,000
2022-10-06	42.000	42.050	42.000	42.050	32.658	1,100
2022-10-05	41.700	42.000	41.700	42.000	32.619	3,300
2022-10-04	42.300	42.300	42.300	42.300	32.852	2,200
2022-10-03	42.300	42.300	42.300	42.300	32.852	0
2022-09-30	42.300	42.300	42.300	42.300	32.852	2,000
2022-09-29	42.450	42.450	42.400	42.400	32.929	4,000
2022-09-28	42.500	42.750	41.000	41.900	32.541	13,000
2022-09-27	42.000	42.050	41.900	42.050	32.658	7,000
2022-09-26	42.700	42.800	40.800	40.800	31.687	22,000
2022-09-23	43.250	43.450	43.250	43.250	33.590	8,000
2022-09-22	44.550	44.550	44.550	44.550	34.599	0
2022-09-21	44.550	44.550	44.550	44.550	34.599	0
2022-09-20	44.550	44.550	44.550	44.550	34.599	0
2022-09-19	44.550	44.550	44.550	44.550	34.599	0
2022-09-16	44.550	44.550	44.550	44.550	34.599	1,000
2022-09-15	44.150	44.150	44.150	44.150	34.289	0
2022-09-14	44.150	44.150	44.150	44.150	34.289	1,900
2022-09-13	44.150	44.150	44.150	44.150	34.289	1,000
2022-09-12	44.500	44.500	44.500	44.500	34.560	100
2022-09-08	43.350	43.350	43.350	43.350	33.667	5
2022-09-07	44.050	44.050	43.600	43.600	33.861	4,000
2022-09-06	44.650	44.650	43.750	44.000	34.172	19,900
2022-09-05	45.800	45.800	45.800	45.800	35.570	0
2022-09-02	45.800	45.800	45.800	45.800	35.570	1,100
2022-09-01	45.500	45.750	45.500	45.750	35.531	2,000
2022-08-31	45.350	45.950	44.650	44.650	34.677	9,505
2022-08-30	46.150	46.150	46.150	46.150	35.842	0
2022-08-29	46.200	46.200	45.650	46.150	35.842	27,500
2022-08-26	45.550	45.650	45.350	45.650	35.454	5,275
2022-08-25	45.400	45.400	45.400	45.400	35.259	1,000
2022-08-24	45.850	46.150	45.850	45.850	35.609	17,040
2022-08-23	46.000	46.000	46.000	46.000	35.725	0
2022-08-22	45.850	46.000	45.850	46.000	35.725	11,000
2022-08-19	46.500	46.550	46.000	46.000	35.725	21,856
2022-08-18	45.350	46.450	45.350	46.050	35.764	24,400
2022-08-17	45.800	46.000	45.800	46.000	35.725	21,000
2022-08-16	46.000	46.000	46.000	46.000	35.725	3,000
2022-08-15	46.000	46.000	45.400	45.950	35.686	43,000
2022-08-12	46.150	46.300	45.850	46.000	35.725	44,000
2022-08-11	45.800	46.950	45.800	46.950	36.463	44,600
2022-08-10	45.250	45.500	45.050	45.350	35.221	6,651

← NewerPage 17 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.