Dimerco Data System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	95.600	95.700	94.800	95.500	95.500	50,499
2026-07-21	94.900	96.200	94.900	95.600	95.600	76,000
2026-07-20	94.100	94.900	93.800	94.900	94.900	99,020
2026-07-17	95.700	95.700	94.000	94.000	94.000	73,210
2026-07-16	95.200	95.900	95.000	95.700	95.700	78,270
2026-07-15	94.900	95.300	94.500	95.200	95.200	106,367
2026-07-14	95.000	95.000	94.000	94.300	94.300	49,120
2026-07-13	93.900	94.600	93.900	94.500	94.500	66,242
2026-07-10	94.400	94.400	94.400	94.400	94.400	0
2026-07-09	94.300	94.500	94.000	94.400	94.400	45,017
2026-07-08	94.300	94.300	93.600	94.300	94.300	31,000
2026-07-07	95.000	95.000	94.000	94.300	94.300	71,170
2026-07-06	95.200	95.200	94.300	94.800	94.800	118,050
2026-07-03	93.400	95.000	93.400	94.800	94.800	77,465
2026-07-02	92.700	94.000	92.600	94.000	94.000	79,302
2026-07-01	92.000	92.900	91.800	92.900	92.900	46,100
2026-06-30	92.100	92.500	91.600	92.500	92.500	85,020
2026-06-29	90.400	92.500	90.400	92.100	92.100	54,000
2026-06-26	92.300	92.300	91.200	92.000	92.000	81,000
2026-06-25	92.500	92.700	92.300	92.600	92.600	49,010
2026-06-24	93.200	93.200	92.200	92.500	92.500	79,200
2026-06-23	93.900	93.900	93.000	93.500	93.500	69,220
2026-06-22	95.000	95.000	93.600	94.000	94.000	186,444
2026-06-18	95.100	95.200	94.600	95.000	95.000	81,040
2026-06-17	94.600	95.300	94.500	94.900	94.900	87,100
2026-06-16	94.700	95.300	94.400	94.800	94.800	111,229
2026-06-15	94.200	94.900	93.500	94.600	94.600	89,053
2026-06-12	93.000	94.400	93.000	94.200	94.200	139,669
2026-06-11	93.100	93.100	92.200	93.000	93.000	76,152
2026-06-10	92.500	93.800	92.500	93.100	93.100	153,002
2026-06-09	92.000	93.700	92.000	93.400	93.400	145,323
2026-06-08	92.000	92.000	88.600	91.800	91.800	127,000
2026-06-05	93.600	93.800	91.500	92.100	92.100	238,190
2026-06-04	89.200	89.200	88.000	88.500	88.500	36,264
2026-06-03	90.300	90.300	88.300	88.900	88.900	117,476
2026-06-02	89.800	89.800	87.600	88.300	88.300	91,000
2026-06-01	85.500	89.300	85.500	89.100	89.100	167,101
2026-05-29	85.000	86.100	85.000	85.500	85.500	63,098
2026-05-28	84.600	85.100	84.500	85.000	85.000	132,000
2026-05-27	85.000	85.100	84.300	84.500	84.500	180,000
2026-05-26	85.500	85.500	84.500	84.900	84.900	184,393
2026-05-25	85.900	86.500	85.500	85.500	85.500	182,170
2026-05-22	86.200	86.200	85.500	85.900	85.900	121,807
2026-05-21	87.400	87.400	85.900	86.200	86.200	88,223
2026-05-20	85.200	87.000	85.200	86.000	86.000	126,481
2026-05-19	85.800	86.100	85.000	85.000	85.000	110,125
2026-05-18	85.400	86.300	85.300	85.700	85.700	207,000
2026-05-15	88.000	88.300	85.500	85.500	85.500	452,000
2026-05-14	90.800	90.800	88.000	88.300	88.300	452,561
2026-05-13	90.700	91.000	90.600	90.800	90.800	105,000
2026-05-12	92.600	92.700	90.800	91.000	91.000	233,600
2026-05-11	92.900	93.000	92.400	92.600	92.600	162,043
2026-05-08	91.200	93.500	91.200	92.900	92.900	240,154
2026-05-07	95.300	95.300	94.100	94.400	94.400	69,205
2026-05-06	96.600	96.600	95.400	95.500	95.500	71,512
2026-05-05	93.800	96.500	93.800	96.500	96.500	141,840
2026-05-04	93.800	93.800	93.000	93.800	93.800	111,015
2026-04-30	93.100	93.800	93.100	93.800	93.800	143,602
2026-04-29	92.100	93.800	92.000	93.700	93.700	107,121
2026-04-28	92.000	92.600	91.700	92.500	92.500	145,100

← NewerPage 2 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.