Dimerco Data System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	104.50	107.00	104.00	104.50	104.50	395,000
2023-11-08	103.00	103.00	102.00	102.50	102.50	42,000
2023-11-07	102.50	103.50	102.50	102.50	102.50	120,000
2023-11-06	101.50	103.00	101.50	102.00	102.00	69,000
2023-11-03	102.50	102.50	101.50	101.50	101.50	35,000
2023-11-02	101.00	102.00	101.00	102.00	102.00	95,000
2023-11-01	101.50	101.50	100.50	101.00	101.00	31,000
2023-10-31	101.00	101.50	100.50	100.50	100.50	62,000
2023-10-30	101.00	101.50	101.00	101.50	101.50	53,000
2023-10-27	101.50	102.00	101.00	101.00	101.00	55,000
2023-10-26	101.00	101.50	100.50	101.00	101.00	43,000
2023-10-25	101.00	102.00	100.50	101.00	101.00	83,000
2023-10-24	100.50	101.50	100.50	101.00	101.00	29,000
2023-10-23	101.50	101.50	100.50	100.50	100.50	62,000
2023-10-20	101.00	101.00	99.500	100.50	100.50	171,000
2023-10-19	102.50	102.50	101.00	101.00	101.00	94,000
2023-10-18	102.50	103.00	101.50	101.50	101.50	56,000
2023-10-17	103.00	103.50	102.50	102.50	102.50	66,000
2023-10-16	102.00	104.00	102.00	102.50	102.50	89,000
2023-10-13	101.50	103.50	101.50	102.00	102.00	93,000
2023-10-12	101.50	102.50	101.50	101.50	101.50	48,000
2023-10-11	102.00	102.50	101.50	101.50	101.50	72,000
2023-10-06	103.00	103.00	101.00	101.50	101.50	82,000
2023-10-05	102.50	103.00	100.50	103.00	103.00	213,000
2023-10-04	101.50	102.50	101.00	102.50	102.50	58,000
2023-10-03	102.00	102.50	101.50	101.50	101.50	33,000
2023-10-02	102.00	103.00	102.00	102.00	102.00	34,000
2023-09-28	101.50	102.50	101.50	102.00	102.00	56,000
2023-09-27	103.50	103.50	101.00	101.50	101.50	60,000
2023-09-26	101.50	102.00	101.00	101.00	101.00	84,000
2023-09-25	102.00	102.50	101.50	102.00	102.00	95,000
2023-09-22	101.50	102.50	101.50	102.00	102.00	77,000
2023-09-21	102.00	102.50	101.00	102.00	102.00	76,000
2023-09-20	102.50	103.00	102.00	102.00	102.00	114,000
2023-09-19	103.00	104.00	102.50	102.50	102.50	73,000
2023-09-18	103.00	104.00	103.00	103.00	103.00	50,000
2023-09-15	103.50	104.50	103.00	103.00	103.00	117,000
2023-09-14	102.50	104.00	102.50	103.50	103.50	30,000
2023-09-13	102.50	103.00	102.50	103.00	103.00	40,000
2023-09-12	103.00	103.00	102.50	102.50	102.50	60,000
2023-09-11	104.50	104.50	102.00	103.00	103.00	313,000
2023-09-08	104.00	107.50	104.00	106.00	106.00	218,000
2023-09-07	105.00	105.00	103.50	104.50	104.50	115,000
2023-09-06	104.00	106.00	104.00	105.50	105.50	89,000
2023-09-05	104.00	105.00	103.50	104.00	104.00	67,000
2023-09-04	104.00	104.50	103.00	104.00	104.00	113,000
2023-09-01	105.00	105.00	103.00	103.50	103.50	116,000
2023-08-31	103.50	105.00	103.50	104.00	104.00	100,000
2023-08-30	104.00	105.00	104.00	104.00	104.00	95,000
2023-08-29	102.50	104.50	102.50	103.50	103.50	125,000
2023-08-28	105.50	105.50	103.00	103.00	103.00	162,000
2023-08-25	103.50	106.50	103.50	105.00	105.00	207,000
2023-08-24	107.00	107.50	103.50	103.50	103.50	451,000
2023-08-23	107.00	107.50	106.00	106.50	106.50	112,000
2023-08-22	109.50	109.50	107.00	107.00	107.00	129,000
2023-08-21	107.00	109.50	106.50	109.00	109.00	269,000
2023-08-18	108.50	108.50	106.50	107.50	107.50	229,000
2023-08-17	106.00	109.00	106.00	108.50	108.50	277,000
2023-08-16	106.50	106.50	103.50	106.00	106.00	316,000
2023-08-15	109.00	110.00	106.00	106.50	106.50	342,000

← NewerPage 13 of 21 · 1,226 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.