Dimerco Data System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	92.000	92.600	91.700	92.500	92.500	145,100
2026-04-27	92.900	92.900	91.100	92.400	92.400	285,794
2026-04-24	93.100	93.300	92.700	93.000	93.000	209,025
2026-04-23	93.600	93.600	92.500	93.200	93.200	127,200
2026-04-22	93.600	93.900	93.200	93.600	93.600	120,464
2026-04-21	93.100	93.800	93.000	93.600	93.600	65,165
2026-04-20	94.500	94.800	92.200	93.000	93.000	127,200
2026-04-17	94.300	94.500	93.600	94.400	94.400	86,137
2026-04-16	94.000	94.500	93.500	94.400	94.400	88,000
2026-04-15	92.100	95.000	92.100	94.000	94.000	245,400
2026-04-14	95.100	95.100	90.700	91.900	91.900	522,160
2026-04-13	98.100	98.200	94.800	95.100	95.100	485,208
2026-04-10	99.900	100.00	99.000	99.200	99.200	47,025
2026-04-09	99.500	99.900	99.200	99.700	99.700	39,054
2026-04-08	98.500	99.500	98.100	99.500	99.500	54,154
2026-04-07	98.500	98.500	98.200	98.200	98.200	40,613
2026-04-02	98.300	98.300	98.100	98.300	98.300	45,000
2026-04-01	98.700	98.900	98.300	98.300	98.300	86,350
2026-03-31	100.00	100.00	98.600	98.600	98.600	87,095
2026-03-30	100.50	100.50	99.700	100.00	100.00	90,180
2026-03-27	101.00	101.00	100.00	101.00	101.00	79,343
2026-03-26	101.00	102.00	101.00	101.50	101.50	177,187
2026-03-25	108.00	108.00	106.50	107.00	100.50	304,100
2026-03-24	109.50	109.50	107.50	108.00	101.44	82,046
2026-03-23	109.50	109.50	107.50	108.50	101.91	125,017
2026-03-20	111.00	111.00	109.00	109.50	102.85	138,337
2026-03-19	111.00	111.50	110.50	111.00	111.00	107,000
2026-03-18	111.00	111.50	111.00	111.00	111.00	102,029
2026-03-17	110.50	111.00	110.00	111.00	111.00	198,107
2026-03-16	111.00	111.00	110.00	110.50	110.50	95,007
2026-03-13	110.50	111.00	109.50	111.00	111.00	162,113
2026-03-12	110.50	111.50	109.50	111.00	111.00	246,005
2026-03-11	109.50	111.00	108.50	110.50	110.50	247,044
2026-03-10	109.50	109.50	106.00	107.50	107.50	309,370
2026-03-09	110.00	110.00	107.50	109.00	109.00	146,250
2026-03-06	110.00	110.00	109.50	110.00	110.00	79,090
2026-03-05	110.00	110.50	109.50	110.00	110.00	78,012
2026-03-04	109.00	110.50	108.00	110.00	110.00	202,213
2026-03-03	111.00	111.00	110.00	110.50	110.50	126,047
2026-03-02	110.00	111.50	110.00	111.00	111.00	126,200
2026-02-26	109.00	110.50	108.50	110.00	110.00	148,100
2026-02-25	109.50	109.50	108.50	109.00	109.00	151,105
2026-02-24	109.50	110.00	109.50	110.00	110.00	169,050
2026-02-23	110.50	110.50	109.00	110.00	110.00	217,550
2026-02-11	110.50	111.00	110.00	111.00	111.00	96,619
2026-02-10	109.00	110.00	109.00	110.00	110.00	60,023
2026-02-09	110.50	110.50	108.50	110.00	110.00	208,057
2026-02-06	110.50	110.50	108.50	110.00	110.00	172,550
2026-02-05	111.50	111.50	110.50	111.00	111.00	73,087
2026-02-04	110.50	111.50	110.50	111.50	111.50	55,055
2026-02-03	111.50	111.50	110.50	110.50	110.50	73,200
2026-02-02	111.00	111.00	110.50	111.00	111.00	94,114
2026-01-30	111.50	111.50	111.00	111.00	111.00	118,010
2026-01-29	111.50	112.00	111.50	112.00	112.00	62,501
2026-01-28	113.00	113.00	112.00	112.00	112.00	103,524
2026-01-27	113.00	113.50	112.00	112.50	112.50	140,100
2026-01-26	114.00	114.50	113.00	113.00	113.00	137,439
2026-01-23	115.00	115.00	114.00	114.50	114.50	61,100
2026-01-22	113.50	115.00	113.50	114.50	114.50	145,000
2026-01-21	113.00	114.00	113.00	113.50	113.50	49,280

← NewerPage 3 of 5 · 244 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.