Dimerco Data System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 127.00 | 127.00 | 124.50 | 125.50 | 125.50 | 75,359 |
| 2025-05-02 | 125.50 | 127.50 | 125.50 | 127.00 | 127.00 | 93,010 |
| 2025-04-30 | 124.50 | 126.00 | 124.00 | 125.00 | 125.00 | 52,035 |
| 2025-04-29 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | 89,000 |
| 2025-04-28 | 124.50 | 127.00 | 124.50 | 125.50 | 125.50 | 185,113 |
| 2025-04-25 | 121.50 | 124.00 | 121.50 | 123.50 | 123.50 | 144,200 |
| 2025-04-24 | 119.50 | 120.50 | 119.50 | 120.00 | 120.00 | 60,100 |
| 2025-04-23 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 40,360 |
| 2025-04-22 | 116.50 | 119.00 | 116.50 | 117.00 | 117.00 | 57,098 |
| 2025-04-21 | 118.50 | 119.00 | 117.50 | 118.00 | 118.00 | 62,075 |
| 2025-04-18 | 118.50 | 119.50 | 118.50 | 119.00 | 119.00 | 16,722 |
| 2025-04-17 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 74,017 |
| 2025-04-16 | 118.50 | 121.00 | 118.50 | 120.00 | 120.00 | 72,000 |
| 2025-04-15 | 117.50 | 121.00 | 117.50 | 121.00 | 121.00 | 124,500 |
| 2025-04-14 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | 156,000 |
| 2025-04-11 | 119.00 | 120.00 | 115.00 | 120.00 | 120.00 | 114,010 |
| 2025-04-10 | 120.00 | 121.50 | 118.00 | 121.50 | 121.50 | 236,304 |
| 2025-04-09 | 117.00 | 117.00 | 109.00 | 110.50 | 110.50 | 312,161 |
| 2025-04-08 | 111.00 | 117.00 | 111.00 | 117.00 | 117.00 | 318,162 |
| 2025-04-07 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 42,050 |
| 2025-04-02 | 127.50 | 127.50 | 126.00 | 127.00 | 127.00 | 42,307 |
| 2025-04-01 | 127.00 | 128.50 | 126.00 | 127.50 | 127.50 | 57,483 |
| 2025-03-31 | 126.50 | 127.00 | 124.50 | 125.50 | 125.50 | 132,532 |
| 2025-03-28 | 129.00 | 129.00 | 126.50 | 128.00 | 128.00 | 99,033 |
| 2025-03-27 | 129.00 | 129.50 | 128.00 | 128.00 | 128.00 | 48,340 |
| 2025-03-26 | 129.00 | 130.00 | 129.00 | 129.50 | 129.50 | 47,050 |
| 2025-03-25 | 130.00 | 130.00 | 129.50 | 129.50 | 129.50 | 68,250 |
| 2025-03-24 | 132.50 | 132.50 | 129.50 | 130.00 | 130.00 | 57,001 |
| 2025-03-21 | 132.00 | 133.00 | 131.50 | 132.50 | 132.50 | 68,000 |
| 2025-03-20 | 130.50 | 132.50 | 130.50 | 132.50 | 132.50 | 96,301 |
| 2025-03-19 | 130.00 | 131.00 | 130.00 | 130.50 | 130.50 | 20,200 |
| 2025-03-18 | 129.50 | 130.50 | 129.00 | 130.00 | 130.00 | 49,010 |
| 2025-03-17 | 129.50 | 130.50 | 128.00 | 129.00 | 129.00 | 133,307 |
| 2025-03-14 | 132.00 | 132.00 | 129.50 | 129.50 | 129.50 | 58,150 |
| 2025-03-13 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 97,124 |
| 2025-03-12 | 131.50 | 131.50 | 129.00 | 131.00 | 131.00 | 64,350 |
| 2025-03-11 | 129.50 | 130.50 | 128.00 | 129.50 | 129.50 | 158,385 |
| 2025-03-10 | 134.00 | 134.50 | 130.50 | 130.50 | 130.50 | 214,660 |
| 2025-03-07 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 122,447 |
| 2025-03-06 | 137.00 | 137.00 | 134.50 | 135.00 | 135.00 | 85,250 |
| 2025-03-05 | 138.00 | 139.00 | 136.00 | 136.00 | 136.00 | 253,308 |
| 2025-03-04 | 132.00 | 134.00 | 132.00 | 133.50 | 133.50 | 82,514 |
| 2025-03-03 | 130.50 | 133.50 | 130.50 | 133.00 | 133.00 | 113,131 |
| 2025-02-27 | 134.50 | 134.50 | 132.50 | 132.50 | 132.50 | 149,317 |
| 2025-02-26 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 97,016 |
| 2025-02-25 | 134.50 | 134.50 | 132.50 | 133.00 | 133.00 | 121,220 |
| 2025-02-24 | 133.00 | 134.50 | 133.00 | 133.50 | 133.50 | 100,398 |
| 2025-02-21 | 133.50 | 134.50 | 133.50 | 134.00 | 134.00 | 75,200 |
| 2025-02-20 | 135.00 | 135.00 | 133.50 | 134.50 | 134.50 | 75,131 |
| 2025-02-19 | 134.00 | 135.00 | 134.00 | 134.50 | 134.50 | 158,463 |
| 2025-02-18 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 162,680 |
| 2025-02-17 | 132.50 | 134.00 | 131.50 | 132.50 | 132.50 | 247,023 |
| 2025-02-14 | 132.50 | 132.50 | 131.50 | 132.50 | 132.50 | 201,041 |
| 2025-02-13 | 132.00 | 134.00 | 131.00 | 132.50 | 132.50 | 184,626 |
| 2025-02-12 | 131.00 | 131.50 | 130.50 | 131.50 | 131.50 | 134,212 |
| 2025-02-11 | 131.00 | 133.00 | 131.00 | 131.50 | 131.50 | 137,169 |
| 2025-02-10 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 266,097 |
| 2025-02-07 | 130.00 | 134.00 | 129.50 | 133.00 | 133.00 | 586,840 |
| 2025-02-06 | 132.00 | 132.50 | 129.50 | 130.50 | 130.50 | 277,063 |
| 2025-02-05 | 128.00 | 134.00 | 127.50 | 130.50 | 130.50 | 740,649 |
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.