Dimerco Data System historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	67.600	67.800	67.100	67.800	58.094	86,975
2021-11-19	68.200	68.200	67.400	67.600	57.922	70,309
2021-11-18	68.100	68.200	67.900	68.100	58.351	37,081
2021-11-17	68.300	68.300	68.000	68.100	58.351	57,174
2021-11-16	67.800	68.300	67.800	68.200	58.436	106,029
2021-11-15	67.100	67.900	67.100	67.800	58.094	136,252
2021-11-12	67.200	67.300	67.000	67.000	57.408	49,873
2021-11-11	66.800	68.000	66.800	67.300	57.665	62,915
2021-11-10	67.000	67.200	66.700	66.800	57.237	103,529
2021-11-09	68.000	68.000	67.200	67.200	57.579	93,032
2021-11-08	66.900	67.800	66.900	67.400	57.751	206,241
2021-11-05	66.000	67.000	65.800	66.300	56.808	153,831
2021-11-04	64.400	65.800	64.300	65.500	56.123	95,018
2021-11-03	64.200	64.300	64.000	64.300	55.095	47,381
2021-11-02	64.000	64.200	63.800	63.900	54.752	109,541
2021-11-01	63.500	64.000	63.500	63.800	54.666	77,494
2021-10-29	63.700	63.700	63.300	63.500	54.409	46,742
2021-10-28	62.800	63.800	62.800	63.600	54.495	49,765
2021-10-27	63.600	63.900	63.500	63.600	54.495	32,019
2021-10-26	63.200	63.900	63.200	63.700	54.581	20,323
2021-10-25	63.200	63.300	63.100	63.200	54.152	78,288
2021-10-22	63.500	63.500	63.200	63.400	54.323	31,560
2021-10-21	63.600	63.800	63.500	63.500	54.409	44,938

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.