Data Image Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	51.500	51.500	50.400	50.500	44.512	34,100
2024-10-29	51.400	51.600	50.900	51.300	45.217	49,000
2024-10-28	53.200	53.200	51.500	51.600	45.481	50,007
2024-10-25	53.600	53.600	53.000	53.200	46.892	13,000
2024-10-24	53.300	53.600	53.000	53.000	46.715	75,000
2024-10-23	53.400	53.600	53.200	53.300	46.980	82,000
2024-10-22	53.500	54.000	53.300	53.400	47.068	23,000
2024-10-21	53.700	54.400	53.500	53.500	47.156	38,011
2024-10-18	54.900	54.900	53.800	54.400	47.949	13,000
2024-10-17	56.000	56.000	54.200	54.200	47.773	14,036
2024-10-16	54.100	54.500	54.100	54.200	47.773	33,000
2024-10-15	54.300	55.700	54.300	54.400	47.949	36,088
2024-10-14	54.100	54.200	54.100	54.200	47.773	7,000
2024-10-11	55.200	55.200	54.500	54.500	48.037	26,000
2024-10-09	55.400	55.400	54.000	54.000	47.597	49,000
2024-10-08	55.100	55.200	54.800	54.800	48.302	44,131
2024-10-07	55.700	55.700	55.000	55.600	49.007	23,000
2024-10-04	55.000	56.100	55.000	55.500	48.919	30,002
2024-10-01	55.400	56.500	55.200	55.300	48.742	45,000
2024-09-30	56.100	56.200	55.000	55.100	48.566	47,100
2024-09-27	56.900	56.900	55.600	56.000	49.359	43,000
2024-09-26	57.000	57.500	56.600	57.000	50.241	28,000
2024-09-25	56.400	57.000	55.600	57.000	50.241	29,000
2024-09-24	55.400	55.700	55.200	55.700	49.095	32,000
2024-09-23	55.800	56.000	55.100	55.200	48.654	33,000
2024-09-20	55.500	55.800	54.500	55.800	49.183	110,000
2024-09-19	55.100	55.100	54.400	55.000	48.478	111,000
2024-09-18	54.400	55.000	53.900	55.000	48.478	25,000
2024-09-16	54.700	54.900	53.600	54.500	48.037	29,000
2024-09-13	53.900	54.000	53.400	53.500	47.156	12,000
2024-09-12	53.500	53.900	53.300	53.900	47.509	44,000
2024-09-11	53.500	54.900	52.300	53.500	47.156	37,000
2024-09-10	54.300	54.500	53.000	53.500	47.156	32,000
2024-09-09	54.200	54.500	54.000	54.500	48.037	26,000
2024-09-06	59.200	59.200	55.400	55.600	49.007	8,000
2024-09-05	54.300	56.200	54.300	55.000	48.478	140,000
2024-09-04	55.100	57.000	55.100	55.200	48.654	30,000
2024-09-03	57.700	57.700	57.000	57.600	50.770	29,000
2024-09-02	58.400	58.500	58.000	58.400	51.475	60,000
2024-08-30	58.800	59.000	58.400	58.500	51.563	30,019
2024-08-29	58.700	58.900	58.600	58.800	51.827	8,000
2024-08-28	59.000	59.200	58.900	58.900	51.916	31,000
2024-08-27	58.500	59.500	58.500	59.500	52.444	18,000
2024-08-26	59.900	59.900	59.500	59.600	52.533	30,000
2024-08-23	59.100	59.900	58.900	59.900	52.797	34,000
2024-08-22	60.000	60.000	59.400	59.500	52.444	54,000
2024-08-21	59.000	59.900	58.100	59.900	52.797	73,020
2024-08-20	56.500	61.100	56.500	59.700	52.621	250,000
2024-08-19	56.000	56.500	55.800	56.400	49.712	67,000
2024-08-16	55.500	56.100	55.500	56.000	49.359	43,020
2024-08-15	55.900	55.900	55.100	55.200	48.654	58,050
2024-08-14	55.400	55.400	54.800	55.100	48.566	13,000
2024-08-13	55.100	55.900	55.100	55.300	48.742	19,000
2024-08-12	57.500	57.500	55.000	55.300	48.742	37,000
2024-08-09	54.500	57.000	53.600	56.000	49.359	61,000
2024-08-08	54.700	54.700	54.000	54.000	47.597	5,000
2024-08-07	52.600	57.300	52.600	54.700	48.214	40,000
2024-08-06	53.500	54.800	50.500	54.000	47.597	95,000
2024-08-05	58.200	58.200	53.100	53.300	46.980	148,000
2024-08-02	59.200	59.400	58.700	58.700	51.739	49,000

← NewerPage 9 of 21 · 1,220 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.