Data Image Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	45.900	45.900	45.350	45.500	35.337	101,000
2022-08-08	46.250	46.250	45.300	46.000	35.725	39,001
2022-08-05	45.200	47.350	45.000	45.600	35.415	125,001
2022-08-04	44.850	45.250	44.850	45.000	34.949	18,000
2022-08-03	44.000	44.000	44.000	44.000	34.172	0
2022-08-02	43.850	44.000	43.550	44.000	34.172	16,000
2022-08-01	43.300	44.000	43.300	44.000	34.172	24,000
2022-07-29	43.300	43.350	43.100	43.100	33.473	7,000
2022-07-28	43.300	43.300	43.300	43.300	33.628	1,000
2022-07-27	43.350	43.350	42.150	42.300	32.852	4,000
2022-07-26	43.200	43.350	43.200	43.350	33.667	3,000
2022-07-25	42.400	42.500	42.400	42.500	33.007	6,001
2022-07-22	42.000	42.300	41.850	42.300	32.852	14,500
2022-07-21	43.000	43.100	43.000	43.100	33.473	3,500
2022-07-20	42.300	42.300	42.300	42.300	32.852	3,000
2022-07-19	42.050	42.050	42.050	42.050	32.658	3,000
2022-07-18	41.850	42.000	41.850	42.000	32.619	8,100
2022-07-15	42.500	42.500	41.950	41.950	32.580	4,100
2022-07-14	42.800	43.000	42.800	43.000	33.395	7,000
2022-07-13	43.650	43.650	42.550	42.850	33.279	12,000
2022-07-12	44.000	44.000	44.000	44.000	34.172	4,100
2022-07-11	44.050	45.000	44.050	45.000	34.949	8,000
2022-07-08	44.200	44.200	43.150	43.150	33.512	1,100
2022-07-07	43.950	43.950	43.950	43.950	34.133	0
2022-07-06	43.950	43.950	43.950	43.950	34.133	2,000
2022-07-05	43.700	44.150	43.050	43.800	34.017	30,001
2022-07-04	46.400	46.400	46.400	46.400	33.706	0
2022-07-01	45.500	46.400	45.500	46.400	33.706	288,200
2022-06-30	45.650	46.500	45.100	45.100	32.762	404,093
2022-06-29	45.700	45.700	45.000	45.200	32.834	200,000
2022-06-28	45.450	45.650	45.000	45.000	32.689	198,100
2022-06-27	45.250	45.250	45.000	45.000	32.689	7,400
2022-06-24	45.000	45.000	44.050	44.050	31.999	3,093
2022-06-23	45.050	45.200	44.500	44.900	32.616	76,000
2022-06-22	45.800	47.000	45.800	47.000	34.142	270
2022-06-21	46.300	47.000	46.000	46.400	33.706	227,000
2022-06-20	46.000	46.000	44.800	45.100	32.762	26,031
2022-06-17	45.800	46.000	45.800	46.000	33.416	15,001
2022-06-16	47.000	47.700	46.000	46.200	33.561	110,640
2022-06-15	48.800	48.800	47.000	47.500	34.505	126,000
2022-06-14	47.650	47.950	47.500	47.950	34.832	7,200
2022-06-13	47.950	47.950	47.950	47.950	34.832	6,000
2022-06-10	46.850	46.850	46.850	46.850	34.033	2,000
2022-06-09	47.300	47.650	46.800	47.650	34.614	251,000
2022-06-08	48.000	48.000	48.000	48.000	34.868	1,000
2022-06-07	46.800	47.000	46.800	46.800	33.997	159,050
2022-06-06	47.950	47.950	47.100	47.100	34.215	9,000
2022-06-02	47.650	47.650	47.650	47.650	34.614	1,000
2022-06-01	47.500	47.500	47.500	47.500	34.505	0
2022-05-31	47.650	47.650	47.500	47.500	34.505	15,000
2022-05-30	47.600	47.600	47.600	47.600	34.578	0
2022-05-27	47.850	47.850	47.600	47.600	34.578	7,000
2022-05-26	46.700	46.700	46.600	46.600	33.851	8,000
2022-05-25	46.550	47.500	46.500	46.700	33.924	6,426
2022-05-24	48.000	48.000	47.500	48.000	34.868	493,200
2022-05-23	46.050	47.950	46.050	46.700	33.924	16,000
2022-05-20	45.650	45.800	45.650	45.800	33.270	2,000
2022-05-19	47.600	47.600	47.600	47.600	34.578	0
2022-05-18	47.600	47.600	47.600	47.600	34.578	3,000
2022-05-17	47.100	47.150	47.100	47.150	34.251	10,000

← NewerPage 18 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.