Data Image Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	45.850	47.000	45.800	46.150	33.524	95,094
2022-02-15	44.850	46.100	44.850	45.800	33.270	29,212
2022-02-14	45.000	46.000	44.350	45.500	33.052	43,112
2022-02-11	44.000	47.650	43.850	46.050	33.452	286,932
2022-02-10	41.000	44.650	41.000	43.250	31.418	106,040
2022-02-09	40.600	41.150	40.600	41.050	29.820	12,000
2022-02-08	41.000	41.800	40.900	40.950	29.747	22,020
2022-02-07	40.050	40.250	40.050	40.250	29.239	10,000
2022-01-26	40.250	40.400	40.200	40.250	29.239	16,000
2022-01-25	40.150	40.250	39.850	39.900	28.984	22,000
2022-01-24	39.900	41.500	39.900	40.300	29.275	18,000
2022-01-21	39.850	40.500	38.350	38.600	28.040	41,750
2022-01-20	39.850	39.850	39.850	39.850	28.948	1,000
2022-01-19	40.000	40.000	40.000	40.000	29.057	0
2022-01-18	40.000	40.000	40.000	40.000	29.057	2,002
2022-01-17	40.500	40.500	40.500	40.500	29.420	0
2022-01-14	40.000	40.500	39.850	40.500	29.420	15,300
2022-01-13	40.350	40.700	40.350	40.700	29.565	18,250
2022-01-12	40.400	40.450	40.400	40.450	29.384	3,000
2022-01-11	40.500	40.650	40.100	40.250	29.239	40,273
2022-01-10	40.850	40.900	40.000	40.000	29.057	49,770
2022-01-07	40.000	40.500	39.850	40.200	29.202	41,168
2022-01-06	39.000	40.350	39.000	39.700	28.839	11,500
2022-01-05	41.300	41.300	40.000	40.150	29.166	64,200
2022-01-04	40.300	40.300	39.800	40.000	29.057	42,613
2022-01-03	40.150	40.300	40.000	40.150	29.166	26,000
2021-12-30	40.000	40.150	40.000	40.150	29.166	8,500
2021-12-29	39.350	39.650	39.250	39.250	28.512	14,000
2021-12-28	39.350	40.150	39.050	40.150	29.166	45,149
2021-12-27	39.050	40.050	39.050	40.050	29.093	13,000
2021-12-24	38.700	38.800	38.650	38.800	28.185	6,100
2021-12-23	38.700	38.700	38.650	38.650	28.076	4,000
2021-12-22	40.150	40.150	40.150	40.150	29.166	0
2021-12-21	40.050	40.150	39.900	40.150	29.166	11,050
2021-12-20	40.150	40.200	39.550	39.700	28.839	55,512
2021-12-17	38.750	42.500	38.500	40.100	29.130	128,585
2021-12-16	37.200	38.500	37.100	38.400	27.895	62,600
2021-12-15	37.200	38.800	37.100	37.900	27.531	21,655
2021-12-14	37.050	37.200	36.500	36.500	26.514	9,000
2021-12-13	36.800	37.850	36.800	37.850	27.495	61,400
2021-12-10	36.050	36.050	36.050	36.050	26.188	0
2021-12-09	36.200	36.950	36.050	36.050	26.188	22,000
2021-12-08	36.800	37.000	36.650	36.800	26.732	34,950
2021-12-07	36.800	37.400	36.650	37.400	27.168	8,000
2021-12-06	37.350	37.350	36.700	36.700	26.660	68,000
2021-12-03	37.050	37.300	36.050	37.000	26.878	76,245
2021-12-02	35.500	35.900	35.500	35.700	25.933	12,000
2021-12-01	35.150	35.600	35.150	35.500	25.788	15,000
2021-11-30	36.800	36.800	35.250	35.250	25.606	9,101
2021-11-29	35.000	36.750	34.000	36.750	26.696	27,050
2021-11-26	34.350	35.500	34.050	35.350	25.679	28,800
2021-11-25	35.650	35.700	35.200	35.200	25.570	7,200
2021-11-24	34.250	35.800	34.250	35.800	26.006	30,000
2021-11-23	35.550	35.700	35.300	35.650	25.897	16,000
2021-11-22	36.000	36.900	36.000	36.600	26.587	24,270
2021-11-19	34.700	35.150	34.700	35.050	25.461	34,000
2021-11-18	34.350	34.950	34.350	34.950	25.389	17,000
2021-11-17	36.200	36.200	34.350	35.450	25.752	53,409
2021-11-16	36.000	38.350	35.000	35.500	25.788	259,740
2021-11-15	32.000	36.950	31.900	36.500	26.514	271,941

← NewerPage 20 of 21 · 1,222 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.