Dimerco Data System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 113.00 | 113.50 | 103.00 | 111.50 | 111.50 | 300,000 |
| 2024-08-05 | 119.50 | 119.50 | 112.50 | 113.50 | 113.50 | 294,000 |
| 2024-08-02 | 120.00 | 120.00 | 119.00 | 119.50 | 119.50 | 75,000 |
| 2024-08-01 | 119.50 | 120.50 | 118.50 | 120.50 | 120.50 | 64,000 |
| 2024-07-31 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 25,000 |
| 2024-07-30 | 118.50 | 118.50 | 117.50 | 118.00 | 118.00 | 32,000 |
| 2024-07-29 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | 44,000 |
| 2024-07-26 | 116.50 | 119.00 | 116.50 | 119.00 | 119.00 | 115,000 |
| 2024-07-25 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-07-24 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-07-23 | 118.50 | 119.50 | 118.00 | 119.00 | 119.00 | 46,000 |
| 2024-07-22 | 119.00 | 119.00 | 117.50 | 118.50 | 118.50 | 150,000 |
| 2024-07-19 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | 109,000 |
| 2024-07-18 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | 103,000 |
| 2024-07-17 | 122.00 | 122.50 | 121.00 | 121.50 | 121.50 | 50,000 |
| 2024-07-16 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 68,000 |
| 2024-07-15 | 122.50 | 122.50 | 121.50 | 122.00 | 122.00 | 66,000 |
| 2024-07-12 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | 61,000 |
| 2024-07-11 | 122.00 | 122.50 | 121.00 | 122.00 | 122.00 | 114,000 |
| 2024-07-10 | 121.00 | 123.00 | 120.50 | 122.00 | 122.00 | 202,000 |
| 2024-07-09 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 173,000 |
| 2024-07-08 | 121.00 | 121.00 | 119.50 | 121.00 | 121.00 | 107,000 |
| 2024-07-05 | 120.00 | 121.50 | 120.00 | 121.00 | 121.00 | 145,000 |
| 2024-07-04 | 118.50 | 120.00 | 118.50 | 119.50 | 119.50 | 92,000 |
| 2024-07-03 | 118.50 | 118.50 | 118.00 | 118.50 | 118.50 | 125,000 |
| 2024-07-02 | 119.00 | 119.00 | 118.50 | 119.00 | 119.00 | 54,000 |
| 2024-07-01 | 119.50 | 119.50 | 118.50 | 119.00 | 119.00 | 73,000 |
| 2024-06-28 | 118.50 | 119.50 | 118.50 | 119.00 | 119.00 | 110,000 |
| 2024-06-27 | 120.00 | 120.00 | 118.50 | 118.50 | 118.50 | 116,000 |
| 2024-06-26 | 121.00 | 121.00 | 120.00 | 120.50 | 120.50 | 93,000 |
| 2024-06-25 | 121.00 | 121.50 | 120.00 | 121.00 | 121.00 | 103,000 |
| 2024-06-24 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 264,000 |
| 2024-06-21 | 118.00 | 119.00 | 117.50 | 119.00 | 119.00 | 66,000 |
| 2024-06-20 | 117.00 | 118.50 | 117.00 | 118.00 | 118.00 | 264,000 |
| 2024-06-19 | 119.00 | 119.50 | 116.50 | 117.50 | 117.50 | 463,000 |
| 2024-06-18 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | 146,000 |
| 2024-06-17 | 119.00 | 120.50 | 119.00 | 120.00 | 120.00 | 497,000 |
| 2024-06-14 | 125.00 | 126.50 | 124.50 | 125.00 | 119.00 | 622,000 |
| 2024-06-13 | 126.00 | 126.50 | 124.50 | 124.50 | 118.52 | 269,000 |
| 2024-06-12 | 126.00 | 126.00 | 124.00 | 125.00 | 119.00 | 247,000 |
| 2024-06-11 | 127.00 | 127.00 | 125.00 | 126.00 | 119.95 | 80,000 |
| 2024-06-07 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 260,000 |
| 2024-06-06 | 123.50 | 124.00 | 122.00 | 123.00 | 123.00 | 149,000 |
| 2024-06-05 | 122.50 | 123.50 | 122.00 | 123.50 | 123.50 | 83,000 |
| 2024-06-04 | 122.50 | 123.50 | 122.00 | 122.50 | 122.50 | 153,000 |
| 2024-06-03 | 123.00 | 124.00 | 122.00 | 122.50 | 122.50 | 101,000 |
| 2024-05-31 | 122.50 | 123.50 | 122.00 | 123.00 | 123.00 | 140,000 |
| 2024-05-30 | 122.50 | 123.00 | 122.00 | 122.00 | 122.00 | 78,000 |
| 2024-05-29 | 123.00 | 124.00 | 122.50 | 124.00 | 124.00 | 78,000 |
| 2024-05-28 | 122.50 | 125.50 | 122.50 | 124.00 | 124.00 | 239,000 |
| 2024-05-27 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 155,000 |
| 2024-05-24 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | 66,000 |
| 2024-05-23 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 94,000 |
| 2024-05-22 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 59,000 |
| 2024-05-21 | 125.00 | 125.00 | 122.00 | 122.50 | 122.50 | 156,000 |
| 2024-05-20 | 123.00 | 126.00 | 123.00 | 124.50 | 124.50 | 206,000 |
| 2024-05-17 | 122.50 | 124.00 | 122.50 | 123.00 | 123.00 | 94,000 |
| 2024-05-16 | 122.00 | 123.50 | 122.00 | 122.50 | 122.50 | 93,000 |
| 2024-05-15 | 121.00 | 122.50 | 121.00 | 122.00 | 122.00 | 75,000 |
| 2024-05-14 | 122.00 | 122.00 | 120.50 | 121.50 | 121.50 | 96,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 6.5000 TWD |
| 2025-05-28 | 6.5028 TWD |
| 2024-06-17 | 6.0008 TWD |
| 2023-06-16 | 5.0009 TWD |
| 2022-09-16 | 4.2047 TWD |
| 2021-08-09 | 3.3075 TWD |
| 2020-07-15 | 3.1000 TWD |
| 2019-07-18 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.