Dimerco Data System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 121.00 | 121.50 | 120.50 | 121.00 | 121.00 | 48,002 |
| 2025-07-28 | 121.50 | 122.50 | 121.50 | 122.00 | 122.00 | 46,664 |
| 2025-07-25 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | 27,005 |
| 2025-07-24 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | 20,764 |
| 2025-07-23 | 120.50 | 121.50 | 120.50 | 121.00 | 121.00 | 64,054 |
| 2025-07-22 | 122.00 | 122.50 | 121.00 | 121.00 | 121.00 | 107,119 |
| 2025-07-21 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | 18,470 |
| 2025-07-18 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | 29,980 |
| 2025-07-17 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 79,040 |
| 2025-07-16 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 73,000 |
| 2025-07-15 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 14,100 |
| 2025-07-14 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 44,261 |
| 2025-07-11 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | 27,000 |
| 2025-07-10 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | 37,000 |
| 2025-07-09 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | 43,035 |
| 2025-07-08 | 123.50 | 123.50 | 122.50 | 122.50 | 122.50 | 31,000 |
| 2025-07-07 | 122.50 | 124.00 | 122.50 | 122.50 | 122.50 | 29,137 |
| 2025-07-04 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 46,000 |
| 2025-07-03 | 123.00 | 123.00 | 122.50 | 123.00 | 123.00 | 29,050 |
| 2025-07-02 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 22,366 |
| 2025-07-01 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 53,000 |
| 2025-06-30 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | 17,274 |
| 2025-06-27 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 69,020 |
| 2025-06-26 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 39,489 |
| 2025-06-25 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 27,170 |
| 2025-06-24 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 58,000 |
| 2025-06-23 | 121.50 | 122.00 | 121.50 | 122.00 | 122.00 | 22,014 |
| 2025-06-20 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 73,188 |
| 2025-06-19 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 53,088 |
| 2025-06-18 | 123.00 | 123.00 | 121.50 | 122.00 | 122.00 | 46,100 |
| 2025-06-17 | 122.50 | 123.50 | 122.50 | 122.50 | 122.50 | 36,105 |
| 2025-06-16 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | 51,400 |
| 2025-06-13 | 123.50 | 123.50 | 122.50 | 122.50 | 122.50 | 60,000 |
| 2025-06-12 | 122.50 | 123.50 | 122.00 | 123.00 | 123.00 | 51,168 |
| 2025-06-11 | 122.00 | 123.50 | 122.00 | 123.00 | 123.00 | 93,017 |
| 2025-06-10 | 121.50 | 122.50 | 121.50 | 121.50 | 121.50 | 61,000 |
| 2025-06-09 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | 86,027 |
| 2025-06-06 | 123.00 | 123.00 | 121.00 | 121.50 | 121.50 | 30,007 |
| 2025-06-05 | 122.50 | 122.50 | 121.50 | 122.00 | 122.00 | 33,872 |
| 2025-06-04 | 122.00 | 122.00 | 121.00 | 121.50 | 121.50 | 47,467 |
| 2025-06-03 | 121.00 | 121.50 | 120.50 | 121.50 | 121.50 | 41,122 |
| 2025-06-02 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 59,070 |
| 2025-05-29 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | 54,076 |
| 2025-05-28 | 122.50 | 122.50 | 120.00 | 120.50 | 120.50 | 412,616 |
| 2025-05-27 | 128.00 | 129.50 | 128.00 | 129.00 | 122.50 | 340,891 |
| 2025-05-26 | 132.50 | 132.50 | 128.00 | 128.00 | 121.55 | 561,348 |
| 2025-05-23 | 131.00 | 132.50 | 130.00 | 131.00 | 124.40 | 160,004 |
| 2025-05-22 | 126.50 | 130.50 | 126.50 | 130.00 | 123.45 | 280,056 |
| 2025-05-21 | 127.00 | 127.00 | 126.50 | 126.50 | 126.50 | 47,020 |
| 2025-05-20 | 127.00 | 127.00 | 126.50 | 127.00 | 127.00 | 33,100 |
| 2025-05-19 | 126.50 | 127.00 | 126.00 | 126.00 | 126.00 | 53,007 |
| 2025-05-16 | 126.50 | 127.50 | 126.00 | 126.00 | 126.00 | 100,558 |
| 2025-05-15 | 127.00 | 127.00 | 126.00 | 126.50 | 126.50 | 60,962 |
| 2025-05-14 | 127.00 | 127.50 | 126.00 | 127.50 | 127.50 | 83,200 |
| 2025-05-13 | 126.00 | 126.50 | 125.00 | 126.50 | 126.50 | 84,001 |
| 2025-05-12 | 125.50 | 126.00 | 124.50 | 125.00 | 125.00 | 60,231 |
| 2025-05-09 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | 47,030 |
| 2025-05-08 | 125.50 | 125.50 | 124.00 | 125.00 | 125.00 | 53,000 |
| 2025-05-07 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | 72,059 |
| 2025-05-06 | 125.00 | 126.50 | 125.00 | 126.00 | 126.00 | 58,027 |
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.