Dimerco Data System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	137.00	137.00	133.50	134.00	134.00	373,000
2024-02-02	136.50	142.00	133.00	136.00	136.00	1,594,000
2024-02-01	133.00	134.50	131.50	133.00	133.00	410,000
2024-01-31	125.00	136.00	122.50	134.50	134.50	911,000
2024-01-30	126.00	126.00	124.50	125.00	125.00	109,000
2024-01-29	125.00	127.00	124.00	125.00	125.00	89,000
2024-01-26	124.00	126.50	124.00	124.50	124.50	147,000
2024-01-25	125.00	125.00	124.00	124.00	124.00	71,000
2024-01-24	126.50	126.50	124.00	125.00	125.00	130,000
2024-01-23	123.50	126.00	122.50	125.00	125.00	198,000
2024-01-22	123.00	124.00	121.50	123.00	123.00	157,000
2024-01-19	120.00	123.00	119.00	123.00	123.00	304,000
2024-01-18	118.00	119.50	118.00	119.50	119.50	104,000
2024-01-17	119.00	119.50	118.00	118.00	118.00	157,000
2024-01-16	120.00	121.00	118.50	118.50	118.50	107,000
2024-01-15	118.00	120.50	118.00	120.00	120.00	147,801
2024-01-12	118.50	118.50	117.00	117.50	117.50	126,000
2024-01-11	119.00	119.50	118.00	118.50	118.50	74,000
2024-01-10	118.50	120.00	117.50	118.00	118.00	153,000
2024-01-09	122.50	122.50	118.50	118.50	118.50	231,000
2024-01-08	117.00	123.00	117.00	120.00	120.00	423,000
2024-01-05	118.50	118.50	116.50	118.00	118.00	164,000
2024-01-04	115.00	119.00	115.00	119.00	119.00	360,000
2024-01-03	115.00	115.50	114.00	114.50	114.50	100,000
2024-01-02	115.00	117.00	113.50	115.00	115.00	130,000
2023-12-29	114.00	114.50	113.50	114.50	114.50	50,000
2023-12-28	114.00	115.50	113.50	114.00	114.00	55,000
2023-12-27	116.00	116.00	114.00	114.00	114.00	119,000
2023-12-26	116.00	116.00	113.00	115.50	115.50	241,000
2023-12-25	115.00	118.00	115.00	116.00	116.00	479,000
2023-12-22	111.00	114.00	110.00	114.00	114.00	357,000
2023-12-21	111.00	111.50	110.00	110.00	110.00	140,000
2023-12-20	109.50	112.50	109.50	110.50	110.50	397,000
2023-12-19	109.00	110.00	108.50	109.00	109.00	132,000
2023-12-18	108.00	109.50	108.00	109.50	109.50	168,000
2023-12-15	108.00	108.50	107.50	107.50	107.50	111,000
2023-12-14	108.00	108.00	107.00	107.50	107.50	52,000
2023-12-13	107.50	107.50	107.00	107.00	107.00	58,000
2023-12-12	107.50	108.00	107.00	107.50	107.50	77,000
2023-12-11	107.00	107.00	106.50	107.00	107.00	61,000
2023-12-08	107.00	107.50	106.50	106.50	106.50	115,000
2023-12-07	107.00	107.00	106.00	106.00	106.00	63,000
2023-12-06	107.00	107.50	106.00	106.00	106.00	66,000
2023-12-05	106.50	106.50	105.50	106.50	106.50	51,000
2023-12-04	106.50	107.00	106.00	106.50	106.50	106,000
2023-12-01	106.50	106.50	105.00	106.00	106.00	77,000
2023-11-30	105.50	106.50	105.50	106.50	106.50	86,000
2023-11-29	106.00	106.50	104.50	105.50	105.50	198,000
2023-11-28	104.50	106.00	104.50	105.00	105.00	97,000
2023-11-27	105.00	106.50	104.50	104.50	104.50	135,000
2023-11-24	105.00	105.50	104.50	105.00	105.00	38,000
2023-11-23	104.50	106.00	104.00	105.00	105.00	156,000
2023-11-22	105.00	105.50	104.00	104.00	104.00	76,000
2023-11-21	105.00	106.50	104.00	105.00	105.00	211,000
2023-11-20	104.50	104.50	103.50	104.00	104.00	76,000
2023-11-17	104.00	104.50	103.50	104.00	104.00	72,000
2023-11-16	104.00	104.00	103.00	103.50	103.50	63,000
2023-11-15	104.00	105.00	103.50	103.50	103.50	115,000
2023-11-14	104.50	105.00	104.00	104.00	104.00	76,000
2023-11-13	105.00	105.50	104.50	104.50	104.50	91,000

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.