Dimerco Data System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	73.500	73.500	73.100	73.200	69.811	186,369
2023-02-15	73.700	74.000	73.500	73.600	70.192	40,125
2023-02-14	74.000	74.500	73.700	73.700	70.287	38,798
2023-02-13	72.400	73.900	72.400	73.900	70.478	80,629
2023-02-10	74.000	74.000	73.500	74.000	70.573	105,848
2023-02-09	73.500	74.200	73.500	73.700	70.287	76,700
2023-02-08	74.300	74.500	73.500	73.600	70.192	123,964
2023-02-07	73.900	74.300	73.500	73.900	70.478	66,301
2023-02-06	72.900	73.900	72.800	73.900	70.478	106,869
2023-02-03	73.000	73.100	72.300	72.800	69.429	75,707
2023-02-02	72.800	73.300	72.600	73.000	69.620	103,977
2023-02-01	72.400	72.900	72.400	72.600	69.238	75,618
2023-01-31	72.200	72.300	72.000	72.100	68.761	79,553
2023-01-30	71.100	72.500	71.100	72.200	68.857	112,551
2023-01-17	72.000	72.200	71.700	71.800	68.475	32,641
2023-01-16	71.400	71.700	71.400	71.600	68.285	47,157
2023-01-13	71.700	71.700	70.700	71.100	67.808	73,355
2023-01-12	72.200	72.300	71.100	71.500	68.189	97,598
2023-01-11	72.500	74.000	72.500	72.800	69.429	225,757
2023-01-10	70.900	73.000	70.800	72.500	69.143	346,224
2023-01-09	68.500	70.300	68.500	69.800	66.568	222,543
2023-01-06	68.400	68.400	68.300	68.300	65.137	23,020
2023-01-05	68.400	68.400	68.100	68.200	65.042	50,157
2023-01-04	68.300	68.300	68.100	68.200	65.042	24,289
2023-01-03	68.400	68.400	68.100	68.200	65.042	21,596
2022-12-30	68.400	68.400	68.100	68.300	65.137	43,404
2022-12-29	67.800	68.200	67.500	68.100	64.947	68,906
2022-12-28	68.600	68.600	67.800	68.100	64.947	36,806
2022-12-27	67.900	68.500	67.900	68.400	65.233	97,626
2022-12-26	67.900	68.100	67.900	68.000	64.851	38,270
2022-12-23	67.500	67.700	67.400	67.500	64.374	24,764
2022-12-22	67.400	67.600	67.400	67.400	64.279	38,949
2022-12-21	67.500	67.500	67.300	67.400	64.279	25,869
2022-12-20	67.500	67.800	67.100	67.400	64.279	88,560
2022-12-19	67.600	67.800	67.500	67.800	64.661	46,223
2022-12-16	67.300	67.700	67.300	67.600	64.470	22,915
2022-12-15	67.500	67.800	67.500	67.800	64.661	58,087
2022-12-14	67.900	67.900	67.800	67.800	64.661	45,253
2022-12-13	68.000	68.000	67.700	67.900	64.756	21,329
2022-12-12	67.800	68.200	67.700	68.000	64.851	85,153
2022-12-09	67.800	67.800	67.500	67.800	64.661	21,579
2022-12-08	67.800	67.800	66.400	67.500	64.374	37,708
2022-12-07	67.800	67.900	67.600	67.800	64.661	25,157
2022-12-06	68.100	68.200	67.800	67.900	64.756	71,474
2022-12-05	67.700	68.100	67.700	68.000	64.851	77,276
2022-12-02	67.700	67.700	67.400	67.700	64.565	31,971
2022-12-01	67.700	67.800	67.300	67.700	64.565	72,899
2022-11-30	67.400	67.900	67.300	67.600	64.470	46,231
2022-11-29	67.600	67.600	66.700	67.600	64.470	47,494
2022-11-28	67.600	67.600	66.600	67.500	64.374	36,811
2022-11-25	67.500	67.600	67.100	67.400	64.279	39,721
2022-11-24	67.400	67.900	67.400	67.500	64.374	49,201
2022-11-23	66.800	67.500	66.800	67.500	64.374	58,749
2022-11-22	68.000	68.000	67.000	67.200	64.088	53,474
2022-11-21	67.000	67.000	66.600	66.900	63.802	33,318
2022-11-18	67.300	67.400	67.000	67.000	63.898	57,287
2022-11-17	67.000	67.800	67.000	67.400	64.279	33,948
2022-11-16	67.600	67.600	67.200	67.500	64.374	28,059
2022-11-15	67.300	67.600	67.000	67.600	64.470	54,950
2022-11-14	67.500	68.500	67.100	67.300	64.184	94,034

← NewerPage 16 of 21 · 1,222 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.