Dimerco Data System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	67.500	67.800	67.300	67.500	64.374	44,763
2022-11-10	67.100	67.300	67.100	67.200	64.088	43,003
2022-11-09	67.300	68.100	67.200	67.800	64.661	84,398
2022-11-08	66.900	67.800	66.900	67.200	64.088	63,135
2022-11-07	64.800	66.300	64.800	66.300	63.230	100,121
2022-11-04	64.500	64.700	63.900	64.700	61.704	88,717
2022-11-03	64.300	64.800	64.300	64.600	61.609	31,827
2022-11-02	64.700	65.000	64.700	64.700	61.704	31,494
2022-11-01	65.000	65.200	64.700	64.700	61.704	27,771
2022-10-31	63.800	64.900	63.600	64.500	61.513	33,519
2022-10-28	64.500	64.900	63.900	64.000	61.037	63,461
2022-10-27	63.900	64.200	63.900	63.900	60.941	27,877
2022-10-26	63.700	64.200	63.600	63.900	60.941	68,089
2022-10-25	63.500	63.900	63.500	63.700	60.750	38,662
2022-10-24	63.700	64.000	63.500	63.800	60.846	40,965
2022-10-21	64.100	64.100	63.300	63.500	60.560	37,783
2022-10-20	64.100	64.100	63.200	63.600	60.655	66,174
2022-10-19	65.200	65.300	63.500	63.600	60.655	160,606
2022-10-18	63.200	66.100	63.100	64.000	61.037	242,274
2022-10-17	64.500	64.500	63.400	63.500	60.560	104,122
2022-10-14	66.000	66.800	64.700	64.800	61.799	299,121
2022-10-13	67.000	67.000	66.000	66.000	62.944	125,393
2022-10-12	67.000	67.300	66.700	67.000	63.898	64,413
2022-10-11	68.300	68.300	67.200	67.200	64.088	92,619
2022-10-07	68.200	68.500	67.900	68.300	65.137	26,338
2022-10-06	67.900	68.300	67.700	68.100	64.947	11,668
2022-10-05	68.100	68.500	68.000	68.100	64.947	54,408
2022-10-04	68.200	68.200	67.500	68.100	64.947	64,087
2022-10-03	67.800	68.100	67.700	68.000	64.851	66,832
2022-09-30	68.300	68.800	67.800	68.400	65.233	62,641
2022-09-29	68.700	69.800	68.500	68.900	65.710	47,112
2022-09-28	69.000	69.900	68.400	68.600	65.424	83,650
2022-09-27	68.500	69.500	68.300	69.000	65.805	75,303
2022-09-26	68.600	69.000	68.300	68.700	65.519	90,627
2022-09-23	69.000	69.200	68.800	68.900	65.710	33,323
2022-09-22	69.000	69.600	68.700	69.000	65.805	61,524
2022-09-21	70.000	70.100	69.000	69.400	66.186	67,470
2022-09-20	68.900	69.800	68.900	69.800	66.568	51,710
2022-09-19	69.300	69.900	68.800	68.900	65.710	89,209
2022-09-16	68.000	69.300	67.800	68.800	65.614	429,610
2022-09-15	73.400	74.300	73.400	74.300	63.663	629,521
2022-09-14	73.300	73.600	73.000	73.400	62.892	134,999
2022-09-13	73.600	73.600	73.200	73.400	62.892	152,978
2022-09-12	73.900	73.900	73.200	73.400	62.892	178,186
2022-09-08	72.500	73.700	72.500	73.500	62.978	76,457
2022-09-07	73.000	73.000	72.000	72.500	62.121	103,515
2022-09-06	74.300	74.600	72.600	73.000	62.549	101,562
2022-09-05	74.000	74.100	73.300	73.800	63.235	142,839
2022-09-02	72.400	74.100	72.200	73.100	62.635	134,981
2022-09-01	72.500	72.800	72.200	72.400	62.035	71,584
2022-08-31	72.300	72.600	72.200	72.600	62.206	109,741
2022-08-30	72.000	72.200	72.000	72.200	61.864	58,650
2022-08-29	71.700	72.200	71.500	72.000	61.692	57,688
2022-08-26	71.800	72.000	71.800	72.000	61.692	42,715
2022-08-25	71.800	71.800	71.700	71.800	61.521	31,023
2022-08-24	71.800	71.900	71.500	71.800	61.521	25,719
2022-08-23	71.200	71.500	71.100	71.500	61.264	18,455
2022-08-22	71.500	71.500	71.300	71.400	61.178	57,056
2022-08-19	71.800	71.900	71.600	71.900	61.607	39,170
2022-08-18	72.000	72.000	71.600	71.700	61.435	32,967

← NewerPage 17 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.