Data Image Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	47.000	47.000	47.000	47.000	34.142	1
2022-05-13	47.000	47.000	47.000	47.000	34.142	3,000
2022-05-12	47.000	47.000	47.000	47.000	34.142	6,000
2022-05-11	47.000	47.150	46.850	47.000	34.142	10,000
2022-05-10	47.000	47.000	46.900	46.900	34.069	3,000
2022-05-09	47.750	47.750	46.950	47.500	34.505	5,000
2022-05-06	47.950	47.950	47.850	47.850	34.759	3,000
2022-05-05	48.000	48.000	48.000	48.000	34.868	2,000
2022-05-04	47.000	47.000	46.500	47.000	34.142	25,090
2022-05-03	46.000	46.300	45.450	46.000	33.416	19,901
2022-04-29	47.300	47.300	47.300	47.300	34.360	3,000
2022-04-28	46.450	47.400	46.050	46.200	33.561	12,000
2022-04-27	47.500	47.500	45.350	46.400	33.706	31,000
2022-04-26	47.500	47.500	47.500	47.500	34.505	0
2022-04-25	47.500	47.500	47.500	47.500	34.505	4,020
2022-04-22	47.100	47.150	47.000	47.100	34.215	14,000
2022-04-21	48.000	48.000	47.050	47.050	34.178	4,000
2022-04-20	48.150	48.150	48.000	48.000	34.868	4,000
2022-04-19	48.000	48.000	46.850	46.850	34.033	3,500
2022-04-18	46.550	46.550	46.550	46.550	33.815	3,000
2022-04-15	49.000	49.000	49.000	49.000	35.595	0
2022-04-14	47.500	49.150	47.500	49.000	35.595	21,000
2022-04-13	45.450	47.600	45.450	47.600	34.578	13,000
2022-04-12	45.850	46.800	45.250	46.800	33.997	26,601
2022-04-11	47.300	47.650	47.300	47.450	34.469	19,101
2022-04-08	46.800	46.950	46.800	46.950	34.106	8,000
2022-04-07	46.350	47.000	45.850	46.150	33.524	50,000
2022-04-06	46.400	46.550	44.900	44.900	32.616	17,100
2022-04-01	47.450	47.450	47.400	47.400	34.432	6,001
2022-03-31	47.750	47.750	47.400	47.400	34.432	4,050
2022-03-30	47.750	47.750	47.750	47.750	34.687	3,000
2022-03-29	47.050	47.150	46.800	47.150	34.251	58,149
2022-03-28	47.350	47.500	46.750	47.000	34.142	10,400
2022-03-25	48.450	48.450	48.450	48.450	35.195	0
2022-03-24	48.450	48.450	48.450	48.450	35.195	1,000
2022-03-23	48.250	48.250	46.550	46.550	33.815	7,100
2022-03-22	48.000	48.100	47.350	47.900	34.796	12,000
2022-03-21	48.000	48.000	48.000	48.000	34.868	0
2022-03-18	48.000	48.000	48.000	48.000	34.868	1
2022-03-17	48.000	48.000	48.000	48.000	34.868	4,100
2022-03-16	46.550	47.000	46.350	47.000	34.142	21,000
2022-03-15	46.500	47.000	45.900	45.900	33.343	20,200
2022-03-14	47.400	47.650	46.900	47.100	34.215	6,010
2022-03-11	48.400	48.400	47.050	47.050	34.178	8,000
2022-03-10	48.800	48.800	47.000	48.150	34.977	13,922
2022-03-09	46.800	47.650	46.800	47.300	34.360	15,000
2022-03-08	46.950	47.150	45.850	46.150	33.524	111,003
2022-03-07	49.000	49.450	47.350	47.800	34.723	66,000
2022-03-04	47.550	49.000	47.550	49.000	35.595	9,021
2022-03-03	49.600	49.800	49.300	49.500	35.958	12,000
2022-03-02	49.800	49.800	49.800	49.800	36.176	40
2022-03-01	49.450	50.000	49.450	50.000	36.321	11,050
2022-02-25	48.400	49.900	48.300	49.350	35.849	85,500
2022-02-24	48.650	48.850	47.800	48.000	34.868	102,750
2022-02-23	49.000	50.600	49.000	49.000	35.595	92,881
2022-02-22	48.050	48.800	48.050	48.300	35.086	69,388
2022-02-21	49.000	49.500	47.850	48.800	35.449	159,860
2022-02-18	49.200	50.200	48.000	49.000	35.595	99,408
2022-02-17	45.800	48.200	45.800	48.000	34.868	99,034
2022-02-16	45.850	47.000	45.800	46.150	33.524	95,094

← NewerPage 19 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.