Dimerco Data System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	68.200	68.400	68.000	68.000	58.265	86,413
2022-02-22	68.500	68.500	68.000	68.200	58.436	68,910
2022-02-21	68.500	68.500	68.200	68.500	58.693	23,570
2022-02-18	68.100	68.300	68.100	68.200	58.436	36,919
2022-02-17	68.400	68.400	68.200	68.200	58.436	49,838
2022-02-16	68.200	68.700	68.100	68.400	58.608	48,905
2022-02-15	68.000	68.500	68.000	68.100	58.351	51,388
2022-02-14	68.500	68.500	68.000	68.000	58.265	145,360
2022-02-11	68.500	68.900	68.500	68.500	58.693	25,092
2022-02-10	68.900	69.000	68.800	68.800	58.950	31,444
2022-02-09	68.800	68.900	68.700	68.800	58.950	42,403
2022-02-08	68.800	68.900	68.600	68.900	59.036	30,866
2022-02-07	69.200	69.200	68.700	68.800	58.950	90,755
2022-01-26	68.200	68.600	67.800	68.200	58.436	75,909
2022-01-25	68.500	68.500	67.700	68.200	58.436	82,816
2022-01-24	68.800	68.800	67.700	68.500	58.693	139,028
2022-01-21	69.000	69.300	68.800	68.800	58.950	51,515
2022-01-20	68.800	69.500	68.800	69.400	59.465	36,683
2022-01-19	69.500	69.800	69.200	69.200	59.293	32,814
2022-01-18	69.500	69.800	69.400	69.400	59.465	30,625
2022-01-17	69.200	69.900	69.100	69.500	59.550	36,536
2022-01-14	70.200	73.000	69.500	69.600	59.636	157,933
2022-01-13	69.600	69.700	69.400	69.500	59.550	31,168
2022-01-12	69.800	69.800	69.000	69.500	59.550	132,705
2022-01-11	69.900	70.300	69.500	69.700	59.722	99,056
2022-01-10	70.500	70.500	69.800	70.200	60.150	78,358
2022-01-07	69.800	70.100	69.500	69.900	59.893	72,549
2022-01-06	70.400	70.400	70.000	70.300	60.236	63,997
2022-01-05	70.300	70.400	69.800	70.400	60.321	67,127
2022-01-04	70.200	70.500	69.800	70.400	60.321	79,080
2022-01-03	70.300	70.700	70.000	70.100	60.064	84,090
2021-12-30	69.300	70.200	69.300	70.200	60.150	142,878
2021-12-29	68.900	69.200	68.800	69.200	59.293	61,550
2021-12-28	68.800	68.900	68.600	68.900	59.036	40,759
2021-12-27	68.800	68.800	68.600	68.800	58.950	26,403
2021-12-24	69.000	69.000	68.500	68.600	58.779	22,047
2021-12-23	68.900	69.000	68.400	69.000	59.122	61,302
2021-12-22	69.500	69.500	68.500	68.900	59.036	20,981
2021-12-21	69.200	69.200	68.700	69.000	59.122	14,661
2021-12-20	68.800	68.900	68.700	68.700	58.865	38,720
2021-12-17	68.800	68.800	68.500	68.800	58.950	71,137
2021-12-16	69.000	69.300	69.000	69.200	59.293	57,254
2021-12-15	69.000	69.000	68.700	68.900	59.036	54,190
2021-12-14	69.000	69.000	68.500	68.900	59.036	87,375
2021-12-13	68.400	69.000	68.100	69.000	59.122	127,148
2021-12-10	68.300	68.400	68.100	68.100	58.351	40,614
2021-12-09	68.100	68.700	68.100	68.100	58.351	117,681
2021-12-08	69.500	69.500	67.800	67.800	58.094	48,355
2021-12-07	67.800	67.900	67.600	67.700	58.008	23,923
2021-12-06	68.000	68.000	67.500	67.800	58.094	33,984
2021-12-03	68.800	68.800	67.500	67.500	57.837	20,903
2021-12-02	67.600	67.600	67.000	67.100	57.494	32,930
2021-12-01	67.500	67.900	67.400	67.400	57.751	63,423
2021-11-30	67.800	67.900	67.300	67.300	57.665	38,404
2021-11-29	66.800	67.600	66.700	67.400	57.751	67,044
2021-11-26	67.800	67.800	67.500	67.600	57.922	42,329
2021-11-25	68.000	68.000	67.600	67.800	58.094	25,220
2021-11-24	67.000	68.200	67.000	68.000	58.265	88,323
2021-11-23	67.800	67.800	67.000	67.000	57.408	52,753
2021-11-22	67.600	67.800	67.100	67.800	58.094	86,975

← NewerPage 20 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.