Dimerco Data System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	70.700	70.800	70.500	70.800	60.664	16,175
2022-05-23	70.600	70.700	70.500	70.700	60.578	15,543
2022-05-20	70.300	71.800	70.300	70.500	60.407	46,552
2022-05-19	70.300	71.400	70.200	70.300	60.236	20,505
2022-05-18	70.800	70.800	70.700	70.800	60.664	26,767
2022-05-17	69.800	70.800	69.800	70.600	60.493	61,138
2022-05-16	70.800	70.800	70.600	70.700	60.578	41,913
2022-05-13	70.000	70.700	70.000	70.600	60.493	40,316
2022-05-12	70.600	70.600	70.000	70.000	59.979	97,697
2022-05-11	72.000	72.000	70.700	70.700	60.578	16,319
2022-05-10	70.800	71.000	70.200	71.000	60.835	65,718
2022-05-09	72.500	72.500	71.200	71.200	61.007	64,155
2022-05-06	70.500	72.500	70.500	72.500	62.121	16,861
2022-05-05	72.800	72.800	72.300	72.300	61.949	20,578
2022-05-04	72.600	72.600	72.300	72.300	61.949	45,016
2022-05-03	72.600	72.800	72.300	72.800	62.378	27,679
2022-04-29	72.600	72.900	72.600	72.600	62.206	15,079
2022-04-28	72.500	73.000	72.500	72.600	62.206	31,227
2022-04-27	72.700	72.700	71.900	72.400	62.035	77,572
2022-04-26	72.700	73.000	72.600	72.800	62.378	42,526
2022-04-25	73.000	73.100	72.800	72.900	62.463	66,218
2022-04-22	73.400	73.500	73.200	73.300	62.806	20,751
2022-04-21	73.100	73.300	73.100	73.200	62.720	26,631
2022-04-20	73.300	73.300	73.100	73.100	62.635	46,691
2022-04-19	73.400	73.600	73.400	73.400	62.892	51,052
2022-04-18	73.400	73.400	73.000	73.100	62.635	32,094
2022-04-15	72.900	73.200	72.900	73.000	62.549	20,718
2022-04-14	73.200	73.300	72.900	72.900	62.463	19,712
2022-04-13	73.300	73.500	72.900	73.100	62.635	44,085
2022-04-12	73.100	73.400	72.800	72.900	62.463	76,145
2022-04-11	74.200	74.200	72.600	73.200	62.720	69,092
2022-04-08	72.900	72.900	72.600	72.600	62.206	23,951
2022-04-07	73.100	73.100	72.500	72.500	62.121	48,331
2022-04-06	72.500	73.300	72.500	73.100	62.635	56,877
2022-04-01	72.800	73.100	72.400	72.400	62.035	52,296
2022-03-31	72.500	72.500	72.200	72.400	62.035	36,511
2022-03-30	72.600	72.700	72.200	72.500	62.121	67,770
2022-03-29	72.400	72.900	72.300	72.300	61.949	51,633
2022-03-28	72.500	73.100	72.300	72.600	62.206	41,826
2022-03-25	72.600	72.600	72.300	72.400	62.035	42,151
2022-03-24	72.500	72.600	71.800	72.600	62.206	79,569
2022-03-23	72.500	72.700	72.400	72.400	62.035	53,726
2022-03-22	72.200	72.500	72.000	72.200	61.864	45,253
2022-03-21	72.000	72.300	71.700	72.000	61.692	64,988
2022-03-18	72.000	72.700	71.900	72.000	61.692	149,097
2022-03-17	72.300	72.500	71.900	71.900	61.607	69,720
2022-03-16	72.300	72.300	71.200	71.700	61.435	86,417
2022-03-15	72.500	72.500	71.600	71.600	61.350	110,212
2022-03-14	71.000	71.800	71.000	71.600	61.350	136,522
2022-03-11	70.500	71.300	69.900	70.500	60.407	124,776
2022-03-10	69.800	71.400	69.800	70.500	60.407	129,926
2022-03-09	69.200	69.700	69.100	69.500	59.550	68,509
2022-03-08	69.000	69.500	68.900	69.100	59.207	113,884
2022-03-07	69.700	69.700	68.900	69.400	59.465	115,004
2022-03-04	68.600	69.800	68.600	69.700	59.722	104,195
2022-03-03	68.600	69.100	68.600	68.700	58.865	61,156
2022-03-02	68.100	68.400	68.100	68.400	58.608	51,269
2022-03-01	68.000	68.500	68.000	68.200	58.436	69,046
2022-02-25	68.000	68.100	67.900	68.000	58.265	50,055
2022-02-24	69.000	69.000	67.500	68.000	58.265	134,007

← NewerPage 19 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.