Dimerco Data System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 121,000 |
| 2024-05-10 | 120.00 | 123.50 | 119.50 | 122.50 | 122.50 | 185,000 |
| 2024-05-09 | 125.50 | 125.50 | 119.50 | 120.00 | 120.00 | 880,000 |
| 2024-05-08 | 130.00 | 130.00 | 125.50 | 125.50 | 125.50 | 749,000 |
| 2024-05-07 | 133.00 | 133.00 | 132.50 | 132.50 | 132.50 | 72,000 |
| 2024-05-06 | 131.00 | 133.50 | 130.50 | 132.50 | 132.50 | 231,000 |
| 2024-05-03 | 130.00 | 131.50 | 130.00 | 131.00 | 131.00 | 188,000 |
| 2024-05-02 | 129.00 | 130.50 | 129.00 | 130.00 | 130.00 | 74,000 |
| 2024-04-30 | 129.50 | 130.00 | 129.00 | 129.00 | 129.00 | 73,000 |
| 2024-04-29 | 130.00 | 130.50 | 129.00 | 129.50 | 129.50 | 62,000 |
| 2024-04-26 | 129.50 | 130.50 | 129.00 | 129.00 | 129.00 | 84,000 |
| 2024-04-25 | 130.50 | 131.00 | 129.00 | 129.50 | 129.50 | 100,000 |
| 2024-04-24 | 129.50 | 131.50 | 129.50 | 130.00 | 130.00 | 148,000 |
| 2024-04-23 | 130.00 | 130.00 | 128.50 | 129.50 | 129.50 | 52,000 |
| 2024-04-22 | 129.50 | 131.50 | 128.00 | 128.00 | 128.00 | 265,000 |
| 2024-04-19 | 131.00 | 132.50 | 128.50 | 129.50 | 129.50 | 325,000 |
| 2024-04-18 | 131.50 | 133.00 | 131.00 | 131.00 | 131.00 | 176,000 |
| 2024-04-17 | 132.50 | 133.50 | 130.50 | 132.50 | 132.50 | 512,000 |
| 2024-04-16 | 130.50 | 132.00 | 127.50 | 131.50 | 131.50 | 599,000 |
| 2024-04-15 | 132.00 | 133.00 | 130.50 | 130.50 | 130.50 | 235,000 |
| 2024-04-12 | 133.50 | 133.50 | 132.50 | 132.50 | 132.50 | 147,000 |
| 2024-04-11 | 132.50 | 132.50 | 131.00 | 132.50 | 132.50 | 154,000 |
| 2024-04-10 | 133.50 | 134.00 | 131.50 | 132.50 | 132.50 | 248,000 |
| 2024-04-09 | 135.50 | 137.50 | 132.50 | 132.50 | 132.50 | 259,000 |
| 2024-04-08 | 134.00 | 136.00 | 132.50 | 135.50 | 135.50 | 375,000 |
| 2024-04-03 | 132.00 | 133.50 | 131.50 | 132.50 | 132.50 | 178,000 |
| 2024-04-02 | 133.50 | 134.00 | 132.00 | 132.50 | 132.50 | 301,000 |
| 2024-04-01 | 137.50 | 137.50 | 134.00 | 134.00 | 134.00 | 513,000 |
| 2024-03-29 | 133.50 | 137.50 | 133.50 | 136.00 | 136.00 | 414,000 |
| 2024-03-28 | 133.00 | 134.50 | 131.50 | 132.50 | 132.50 | 220,000 |
| 2024-03-27 | 132.50 | 134.50 | 132.50 | 133.00 | 133.00 | 117,000 |
| 2024-03-26 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 482,602 |
| 2024-03-25 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 424,859 |
| 2024-03-22 | 140.00 | 140.00 | 136.50 | 137.00 | 137.00 | 313,000 |
| 2024-03-21 | 141.00 | 141.50 | 138.00 | 138.50 | 138.50 | 490,000 |
| 2024-03-20 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 563,909 |
| 2024-03-19 | 140.50 | 141.00 | 138.50 | 138.50 | 138.50 | 488,000 |
| 2024-03-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 475,438 |
| 2024-03-15 | 137.00 | 140.50 | 135.00 | 140.00 | 140.00 | 563,000 |
| 2024-03-14 | 136.00 | 137.50 | 134.00 | 136.50 | 136.50 | 224,000 |
| 2024-03-13 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 666,283 |
| 2024-03-12 | 142.00 | 144.00 | 140.00 | 140.00 | 140.00 | 395,000 |
| 2024-03-11 | 140.00 | 145.00 | 140.00 | 143.00 | 143.00 | 1,144,000 |
| 2024-03-08 | 142.00 | 142.50 | 133.50 | 138.00 | 138.00 | 1,144,000 |
| 2024-03-07 | 147.00 | 147.00 | 142.00 | 142.00 | 142.00 | 405,000 |
| 2024-03-06 | 143.00 | 147.50 | 141.00 | 145.00 | 145.00 | 621,000 |
| 2024-03-05 | 143.50 | 143.50 | 141.50 | 143.00 | 143.00 | 218,000 |
| 2024-03-04 | 142.00 | 145.00 | 142.00 | 142.00 | 142.00 | 303,000 |
| 2024-03-01 | 141.50 | 143.00 | 140.50 | 142.00 | 142.00 | 249,000 |
| 2024-02-29 | 139.50 | 142.00 | 139.00 | 139.50 | 139.50 | 237,000 |
| 2024-02-27 | 142.00 | 144.00 | 137.50 | 139.00 | 139.00 | 334,000 |
| 2024-02-26 | 145.50 | 146.50 | 141.50 | 141.50 | 141.50 | 532,000 |
| 2024-02-23 | 145.50 | 147.50 | 143.50 | 144.00 | 144.00 | 1,086,000 |
| 2024-02-22 | 142.00 | 143.00 | 138.50 | 142.50 | 142.50 | 1,170,000 |
| 2024-02-21 | 134.00 | 141.50 | 132.00 | 140.00 | 140.00 | 873,000 |
| 2024-02-20 | 132.50 | 136.50 | 132.00 | 134.00 | 134.00 | 174,000 |
| 2024-02-19 | 132.00 | 134.50 | 131.50 | 132.00 | 132.00 | 161,000 |
| 2024-02-16 | 133.00 | 135.00 | 131.50 | 132.00 | 132.00 | 236,000 |
| 2024-02-15 | 135.00 | 135.00 | 131.50 | 131.50 | 131.50 | 259,000 |
| 2024-02-05 | 137.00 | 137.00 | 133.50 | 134.00 | 134.00 | 373,000 |
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.