Dimerco Data System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	108.00	111.50	106.50	108.00	108.00	1,056,000
2023-08-11	106.50	112.00	106.50	107.00	107.00	1,203,000
2023-08-10	102.50	103.50	102.00	103.00	103.00	182,000
2023-08-09	105.50	106.00	102.00	102.50	102.50	348,000
2023-08-08	100.50	104.00	100.50	103.50	103.50	315,000
2023-08-07	102.00	103.00	101.50	102.50	102.50	209,000
2023-08-04	100.00	102.00	99.100	102.00	102.00	179,000
2023-08-03	99.200	99.200	99.200	99.200	99.200	0
2023-08-02	101.00	101.00	98.600	99.200	99.200	170,000
2023-08-01	100.50	100.50	98.500	99.200	99.200	181,000
2023-07-31	101.50	102.00	99.800	101.00	101.00	202,000
2023-07-28	100.00	101.00	99.600	101.00	101.00	108,000
2023-07-27	99.500	102.00	99.100	100.50	100.50	329,000
2023-07-26	97.400	101.50	97.400	99.300	99.300	373,000
2023-07-25	96.700	97.800	96.000	97.400	97.400	208,000
2023-07-24	98.700	98.700	95.500	96.600	96.600	606,000
2023-07-21	99.000	99.900	98.000	98.500	98.500	324,000
2023-07-20	98.600	100.00	98.600	99.000	99.000	123,000
2023-07-19	98.600	99.400	98.500	98.500	98.500	111,000
2023-07-18	99.600	100.00	98.400	98.500	98.500	163,000
2023-07-17	99.500	100.00	99.400	99.600	99.600	203,000
2023-07-14	99.400	99.800	99.000	99.500	99.500	175,000
2023-07-13	98.000	100.50	98.000	99.700	99.700	279,000
2023-07-12	98.100	99.500	97.200	97.500	97.500	279,000
2023-07-11	97.200	98.900	96.700	98.300	98.300	204,000
2023-07-10	97.800	99.800	97.500	99.200	99.200	120,000
2023-07-07	97.100	98.200	96.300	97.800	97.800	236,000
2023-07-06	99.800	100.00	98.600	98.600	98.600	118,000
2023-07-05	99.700	100.00	98.000	99.800	99.800	193,000
2023-07-04	98.000	98.400	96.900	98.200	98.200	178,000
2023-07-03	98.500	98.500	96.200	97.900	97.900	426,000
2023-06-30	99.100	99.400	98.500	98.500	98.500	203,000
2023-06-29	99.700	100.50	99.000	99.100	99.100	181,000
2023-06-28	99.200	100.00	99.200	99.600	99.600	142,000
2023-06-27	100.50	101.00	99.100	99.100	99.100	335,000
2023-06-26	101.50	101.50	100.00	100.50	100.50	178,000
2023-06-21	103.00	103.50	102.00	102.00	102.00	154,000
2023-06-20	104.50	104.50	102.50	103.50	103.50	140,000
2023-06-19	103.00	104.50	102.00	104.50	104.50	195,000
2023-06-16	104.00	105.50	102.00	103.50	103.50	734,000
2023-06-15	103.50	108.00	103.50	108.00	103.00	820,000
2023-06-14	103.50	106.00	103.00	103.50	98.707	356,000
2023-06-13	102.50	103.50	102.00	102.00	97.277	382,000
2023-06-12	105.00	105.00	103.00	103.00	98.231	238,000
2023-06-09	104.50	104.50	103.50	104.00	99.184	167,928
2023-06-08	105.50	105.50	103.00	103.00	98.231	158,276
2023-06-07	105.00	106.00	103.00	105.00	100.14	251,244
2023-06-06	105.50	105.50	101.00	105.00	100.14	545,589
2023-06-05	108.00	108.00	105.50	105.50	100.61	245,988
2023-06-02	107.50	109.00	107.00	107.00	102.05	367,459
2023-06-01	105.50	108.50	105.50	106.50	101.57	410,425
2023-05-31	107.50	107.50	105.50	105.50	100.61	205,149
2023-05-30	109.00	110.00	105.00	107.00	102.05	668,583
2023-05-29	103.50	109.00	103.50	109.00	103.95	947,339
2023-05-26	104.00	105.50	103.00	103.50	98.707	262,633
2023-05-25	104.00	106.50	103.50	104.00	99.184	454,695
2023-05-24	102.00	104.50	102.00	103.50	98.707	339,573
2023-05-23	101.50	103.50	100.00	102.50	97.754	329,841
2023-05-22	101.00	101.50	99.000	101.00	96.323	216,006
2023-05-19	106.00	106.00	100.00	100.50	95.846	973,636

← NewerPage 14 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.