Dimerco Data System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	123.00	123.00	122.00	123.00	123.00	49,944
2025-10-22	122.50	123.00	122.00	123.00	123.00	37,500
2025-10-21	122.50	122.50	122.00	122.50	122.50	47,000
2025-10-20	123.50	123.50	122.00	122.50	122.50	25,000
2025-10-17	122.50	123.50	122.00	123.50	123.50	45,013
2025-10-16	123.50	123.50	123.00	123.50	123.50	62,596
2025-10-15	123.00	124.00	123.00	123.50	123.50	91,185
2025-10-14	123.00	123.50	122.50	123.00	123.00	110,986
2025-10-13	122.50	123.00	121.50	123.00	123.00	98,032
2025-10-09	123.00	123.00	122.50	123.00	123.00	41,225
2025-10-08	123.00	123.00	122.50	122.50	122.50	57,003
2025-10-07	123.50	123.50	121.50	123.00	123.00	204,200
2025-10-03	124.50	124.50	123.00	123.50	123.50	74,000
2025-10-02	124.50	125.00	124.00	124.50	124.50	131,050
2025-10-01	123.00	126.00	122.00	124.00	124.00	145,103
2025-09-30	122.50	123.00	122.00	123.00	123.00	51,099
2025-09-29	123.00	123.00	123.00	123.00	123.00	0
2025-09-26	123.00	123.00	122.00	123.00	123.00	21,001
2025-09-25	123.00	123.50	123.00	123.00	123.00	40,000
2025-09-24	123.00	123.00	122.50	123.00	123.00	23,000
2025-09-23	124.00	124.00	122.50	123.50	123.50	43,070
2025-09-22	123.50	124.00	123.00	123.50	123.50	35,357
2025-09-19	122.50	123.50	122.50	123.50	123.50	31,025
2025-09-18	123.00	123.00	122.50	123.00	123.00	42,113
2025-09-17	122.00	123.50	122.00	123.00	123.00	60,008
2025-09-16	122.50	123.00	122.00	122.50	122.50	81,144
2025-09-15	124.00	124.00	122.50	123.00	123.00	88,250
2025-09-12	123.50	124.50	123.00	124.00	124.00	115,004
2025-09-11	123.50	125.00	123.00	123.50	123.50	34,450
2025-09-10	123.00	124.00	123.00	123.50	123.50	60,100
2025-09-09	123.50	124.00	122.50	123.50	123.50	97,000
2025-09-08	125.50	125.50	123.00	123.50	123.50	89,009
2025-09-05	125.50	126.00	125.00	126.00	126.00	55,016
2025-09-04	125.50	125.50	124.50	125.50	125.50	78,240
2025-09-03	124.50	125.00	124.00	125.00	125.00	58,174
2025-09-02	124.50	125.00	124.00	125.00	125.00	47,028
2025-09-01	124.00	125.50	124.00	124.50	124.50	63,000
2025-08-29	124.50	124.50	124.00	124.50	124.50	53,100
2025-08-28	123.50	124.50	123.50	124.50	124.50	51,103
2025-08-27	124.00	124.00	123.00	124.00	124.00	40,250
2025-08-26	123.50	123.50	122.50	123.50	123.50	41,000
2025-08-25	124.00	124.00	123.00	123.50	123.50	102,774
2025-08-22	124.00	124.00	122.50	124.00	124.00	89,441
2025-08-21	123.50	124.00	123.50	124.00	124.00	32,000
2025-08-20	123.00	123.50	122.50	123.50	123.50	35,050
2025-08-19	123.00	124.00	123.00	124.00	124.00	57,020
2025-08-18	123.00	124.00	123.00	124.00	124.00	38,258
2025-08-15	124.00	124.50	123.00	124.00	124.00	47,900
2025-08-14	124.00	124.00	123.50	124.00	124.00	34,440
2025-08-13	124.00	124.00	123.00	123.50	123.50	51,350
2025-08-12	124.00	124.50	124.00	124.00	124.00	77,313
2025-08-11	123.50	124.50	123.00	124.50	124.50	91,225
2025-08-08	123.50	124.00	123.00	123.50	123.50	78,010
2025-08-07	122.50	123.00	122.00	122.50	122.50	50,600
2025-08-06	122.50	122.50	121.50	122.00	122.00	26,045
2025-08-05	122.00	122.50	121.50	122.50	122.50	61,000
2025-08-04	121.00	122.00	121.00	121.00	121.00	22,874
2025-08-01	122.00	122.00	122.00	122.00	122.00	35,668
2025-07-31	121.00	122.50	121.00	122.00	122.00	28,020
2025-07-30	121.00	121.50	121.00	121.50	121.50	15,006

← NewerPage 5 of 21 · 1,226 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.