Dimerco Data System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	71.800	71.900	71.600	71.700	61.435	38,223
2022-08-16	72.100	72.100	71.100	71.900	61.607	23,510
2022-08-15	72.400	72.400	72.000	72.100	61.778	43,702
2022-08-12	71.700	72.400	71.700	72.000	61.692	74,179
2022-08-11	70.500	72.900	70.500	71.600	61.350	80,428
2022-08-10	69.900	70.100	69.800	70.100	60.064	35,767
2022-08-09	69.500	70.500	69.500	70.000	59.979	78,845
2022-08-08	69.700	69.700	69.300	69.500	59.550	44,921
2022-08-05	69.500	70.000	69.500	69.700	59.722	48,668
2022-08-04	68.900	69.000	68.800	69.000	59.122	40,460
2022-08-03	69.000	69.000	68.800	69.000	59.122	45,761
2022-08-02	69.000	69.100	68.800	68.900	59.036	29,585
2022-08-01	69.200	69.300	69.000	69.100	59.207	75,509
2022-07-29	68.900	69.400	68.900	69.200	59.293	70,223
2022-07-28	68.900	69.000	68.800	68.800	58.950	45,537
2022-07-27	68.800	69.000	68.700	68.800	58.950	74,104
2022-07-26	68.800	68.900	68.700	68.800	58.950	32,019
2022-07-25	68.800	68.800	68.600	68.700	58.865	25,858
2022-07-22	69.100	69.100	68.300	69.000	59.122	68,632
2022-07-21	69.200	69.200	68.900	69.100	59.207	23,280
2022-07-20	69.000	69.500	69.000	69.000	59.122	45,775
2022-07-19	69.000	69.000	68.800	68.800	58.950	44,738
2022-07-18	69.000	69.000	68.900	69.000	59.122	22,051
2022-07-15	69.000	69.000	68.600	68.700	58.865	17,631
2022-07-14	68.800	69.200	68.800	69.200	59.293	16,891
2022-07-13	68.300	69.400	68.300	69.200	59.293	44,628
2022-07-12	69.000	69.000	68.300	68.500	58.693	72,751
2022-07-11	69.400	69.400	69.100	69.300	59.379	41,329
2022-07-08	70.100	70.100	69.800	69.800	59.807	40,391
2022-07-07	69.600	69.900	69.400	69.900	59.893	37,025
2022-07-06	70.000	70.000	69.300	69.400	59.465	32,418
2022-07-05	69.900	69.900	69.500	69.500	59.550	51,909
2022-07-04	69.800	69.900	69.300	69.900	59.893	35,759
2022-07-01	69.900	70.700	69.500	69.600	59.636	69,717
2022-06-30	70.000	70.000	69.700	70.000	59.979	34,896
2022-06-29	70.000	70.200	70.000	70.200	60.150	16,325
2022-06-28	70.400	70.400	69.600	70.000	59.979	47,821
2022-06-27	70.500	70.800	70.300	70.400	60.321	35,434
2022-06-24	70.300	70.800	69.900	70.400	60.321	37,654
2022-06-23	69.600	70.300	69.500	70.300	60.236	37,423
2022-06-22	70.000	70.000	69.500	69.600	59.636	43,034
2022-06-21	69.500	70.300	69.400	70.000	59.979	75,040
2022-06-20	70.900	71.000	70.000	70.000	59.979	140,343
2022-06-17	71.100	71.400	70.900	70.900	60.750	64,828
2022-06-16	71.800	71.800	71.100	71.100	60.921	54,125
2022-06-15	71.600	71.600	71.400	71.500	61.264	33,045
2022-06-14	71.600	71.900	71.500	71.600	61.350	62,837
2022-06-13	72.000	72.000	71.700	71.900	61.607	69,774
2022-06-10	72.500	72.500	71.800	71.800	61.521	63,129
2022-06-09	71.500	72.300	71.500	71.700	61.435	71,068
2022-06-08	71.000	71.500	71.000	71.300	61.092	26,491
2022-06-07	71.200	71.300	71.200	71.300	61.092	17,032
2022-06-06	71.200	71.500	71.000	71.200	61.007	43,620
2022-06-02	71.600	71.600	71.100	71.100	60.921	51,847
2022-06-01	71.500	71.700	71.500	71.500	61.264	27,595
2022-05-31	71.800	72.100	71.600	71.600	61.350	19,159
2022-05-30	72.500	72.700	72.000	72.200	61.864	41,335
2022-05-27	71.300	72.200	71.300	72.200	61.864	40,059
2022-05-26	71.000	71.400	70.800	71.200	61.007	63,165
2022-05-25	70.900	70.900	70.700	70.900	60.750	11,077

← NewerPage 18 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.