Dimerco Data System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	106.00	106.00	100.00	100.50	95.846	973,636
2023-05-18	102.50	111.00	102.50	104.50	99.661	3,096,263
2023-05-17	98.000	102.00	98.000	101.00	96.323	580,539
2023-05-16	97.400	99.300	97.400	98.100	93.558	407,433
2023-05-15	100.50	100.50	97.500	97.500	92.985	290,505
2023-05-12	97.000	99.800	97.000	99.700	95.083	343,356
2023-05-11	103.00	103.00	97.200	97.500	92.985	770,438
2023-05-10	98.900	101.00	98.200	100.50	95.846	483,304
2023-05-09	101.50	101.50	98.400	99.300	94.702	694,591
2023-05-08	101.00	103.50	99.900	100.00	95.370	921,485
2023-05-05	105.00	105.00	100.50	100.50	95.846	645,709
2023-05-04	102.50	105.50	101.50	103.50	98.707	1,141,169
2023-05-03	106.00	106.50	101.00	102.50	97.754	1,085,929
2023-05-02	100.50	109.00	99.600	106.00	101.09	3,705,112
2023-04-28	97.500	101.00	96.300	100.00	95.370	1,150,258
2023-04-27	97.300	97.400	94.700	97.000	92.508	332,788
2023-04-26	94.100	96.600	93.900	96.600	92.127	428,954
2023-04-25	96.700	97.500	93.500	94.200	89.838	563,715
2023-04-24	92.900	96.800	92.900	95.600	91.173	538,047
2023-04-21	97.000	98.900	93.300	93.700	89.361	1,028,266
2023-04-20	102.50	103.00	97.000	97.300	92.795	1,754,808
2023-04-19	97.400	105.50	97.400	103.50	98.707	3,590,171
2023-04-18	97.800	98.100	95.000	96.300	91.841	518,240
2023-04-17	99.600	103.00	97.500	97.800	93.271	1,527,784
2023-04-14	92.300	100.00	91.100	98.400	93.844	1,564,257
2023-04-13	89.300	92.600	89.300	92.000	87.740	623,586
2023-04-12	90.300	90.300	89.400	89.700	85.546	194,060
2023-04-11	91.400	91.600	90.000	90.200	86.023	307,877
2023-04-10	89.000	91.800	88.800	90.900	86.691	892,687
2023-04-07	85.600	86.600	85.500	86.600	82.590	78,255
2023-04-06	87.000	87.200	85.400	85.800	81.827	119,990
2023-03-31	86.000	86.000	85.100	85.900	81.922	66,507
2023-03-30	85.200	85.600	84.800	85.400	81.446	138,343
2023-03-29	85.900	86.000	84.500	85.200	81.255	300,886
2023-03-28	86.000	86.200	85.600	85.900	81.922	130,421
2023-03-27	86.300	87.400	86.100	86.300	82.304	142,584
2023-03-24	87.000	87.000	85.800	86.100	82.113	284,512
2023-03-23	87.900	87.900	86.500	87.400	83.353	151,183
2023-03-22	88.000	89.500	87.700	87.800	83.734	306,023
2023-03-21	88.000	88.100	86.500	87.900	83.830	293,678
2023-03-20	87.300	89.100	85.700	87.700	83.639	544,259
2023-03-17	87.000	87.600	85.500	85.700	81.732	360,408
2023-03-16	84.900	85.900	84.200	84.900	80.969	308,897
2023-03-15	87.600	87.600	84.300	84.900	80.969	456,404
2023-03-14	87.100	90.900	85.400	85.700	81.732	1,470,941
2023-03-13	85.600	89.100	83.800	87.700	83.639	1,083,099
2023-03-10	84.200	87.700	82.000	85.600	81.636	1,428,512
2023-03-09	83.000	85.400	81.600	85.400	81.446	1,730,966
2023-03-08	77.500	78.100	77.300	77.700	74.102	148,082
2023-03-07	77.800	77.800	77.400	77.800	74.198	117,129
2023-03-06	78.500	78.500	77.500	77.700	74.102	134,644
2023-03-03	78.100	78.400	77.400	78.000	74.388	150,635
2023-03-02	78.300	78.300	77.200	78.100	74.484	111,455
2023-03-01	76.800	78.400	76.300	78.100	74.484	349,928
2023-02-24	76.400	76.400	76.000	76.400	72.862	128,066
2023-02-23	76.000	76.800	76.000	76.200	72.672	236,936
2023-02-22	75.600	75.600	74.800	75.400	71.909	104,928
2023-02-21	76.500	76.500	75.500	75.600	72.099	242,432
2023-02-20	74.000	78.200	74.000	75.800	72.290	650,782
2023-02-17	72.900	73.200	72.900	72.900	69.524	100,224

← NewerPage 15 of 21 · 1,227 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.