Dimerco Data System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | 84,850 |
| 2026-01-19 | 114.50 | 114.50 | 113.00 | 114.00 | 114.00 | 152,852 |
| 2026-01-16 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 131,113 |
| 2026-01-15 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | 53,005 |
| 2026-01-14 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 101,185 |
| 2026-01-13 | 115.00 | 115.00 | 114.50 | 115.00 | 115.00 | 64,242 |
| 2026-01-12 | 116.00 | 116.50 | 115.00 | 115.50 | 115.50 | 57,034 |
| 2026-01-09 | 115.00 | 115.50 | 114.50 | 115.50 | 115.50 | 56,525 |
| 2026-01-08 | 115.00 | 115.00 | 113.50 | 115.00 | 115.00 | 99,154 |
| 2026-01-07 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | 41,056 |
| 2026-01-06 | 115.00 | 116.00 | 115.00 | 115.50 | 115.50 | 90,833 |
| 2026-01-05 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 69,100 |
| 2026-01-02 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 36,000 |
| 2025-12-31 | 115.50 | 116.50 | 115.50 | 116.00 | 116.00 | 31,000 |
| 2025-12-30 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | 35,211 |
| 2025-12-29 | 116.00 | 117.00 | 112.00 | 116.50 | 116.50 | 146,970 |
| 2025-12-26 | 116.00 | 117.50 | 116.00 | 117.50 | 117.50 | 72,247 |
| 2025-12-24 | 115.50 | 116.00 | 115.50 | 115.50 | 115.50 | 39,000 |
| 2025-12-23 | 116.00 | 116.50 | 115.50 | 115.50 | 115.50 | 49,015 |
| 2025-12-22 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | 82,010 |
| 2025-12-19 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | 25,000 |
| 2025-12-18 | 115.00 | 115.50 | 114.50 | 115.00 | 115.00 | 44,105 |
| 2025-12-17 | 115.50 | 116.00 | 115.50 | 115.50 | 115.50 | 16,144 |
| 2025-12-16 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | 57,000 |
| 2025-12-15 | 116.00 | 116.00 | 115.50 | 116.00 | 116.00 | 82,020 |
| 2025-12-12 | 116.00 | 116.00 | 115.50 | 116.00 | 116.00 | 58,002 |
| 2025-12-11 | 116.50 | 116.50 | 116.00 | 116.00 | 116.00 | 58,040 |
| 2025-12-10 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | 41,282 |
| 2025-12-09 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | 23,100 |
| 2025-12-08 | 116.50 | 117.00 | 116.00 | 116.00 | 116.00 | 42,024 |
| 2025-12-05 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | 55,266 |
| 2025-12-04 | 116.50 | 116.50 | 116.00 | 116.00 | 116.00 | 18,000 |
| 2025-12-03 | 117.00 | 117.00 | 116.50 | 116.50 | 116.50 | 16,000 |
| 2025-12-02 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | 38,068 |
| 2025-12-01 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 37,052 |
| 2025-11-28 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | 18,013 |
| 2025-11-27 | 116.50 | 117.00 | 116.50 | 116.50 | 116.50 | 23,100 |
| 2025-11-26 | 116.00 | 117.00 | 116.00 | 116.50 | 116.50 | 27,250 |
| 2025-11-25 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | 30,598 |
| 2025-11-24 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | 45,100 |
| 2025-11-21 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | 24,089 |
| 2025-11-20 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 78,018 |
| 2025-11-19 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | 157,550 |
| 2025-11-18 | 115.50 | 116.00 | 114.00 | 115.00 | 115.00 | 117,287 |
| 2025-11-17 | 117.00 | 117.00 | 115.50 | 116.50 | 116.50 | 73,106 |
| 2025-11-14 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 49,562 |
| 2025-11-13 | 119.00 | 119.00 | 117.50 | 117.50 | 117.50 | 131,000 |
| 2025-11-12 | 120.50 | 120.50 | 117.00 | 118.50 | 118.50 | 190,489 |
| 2025-11-11 | 121.50 | 122.00 | 120.50 | 120.50 | 120.50 | 161,299 |
| 2025-11-10 | 121.50 | 122.00 | 121.50 | 121.50 | 121.50 | 48,850 |
| 2025-11-07 | 122.50 | 122.50 | 121.50 | 121.50 | 121.50 | 195,340 |
| 2025-11-06 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 27,000 |
| 2025-11-05 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | 118,009 |
| 2025-11-04 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 33,001 |
| 2025-11-03 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | 59,100 |
| 2025-10-31 | 122.00 | 122.50 | 122.00 | 122.00 | 122.00 | 41,060 |
| 2025-10-30 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | 56,150 |
| 2025-10-29 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 34,000 |
| 2025-10-28 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 35,115 |
| 2025-10-27 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | 31,108 |
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.