Dimerco Data System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 124.50 | 128.00 | 124.50 | 127.00 | 127.00 | 300,375 |
| 2025-02-03 | 122.00 | 126.00 | 121.00 | 124.50 | 124.50 | 354,120 |
| 2025-01-22 | 121.50 | 122.50 | 121.00 | 122.00 | 122.00 | 51,000 |
| 2025-01-21 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | 27,000 |
| 2025-01-20 | 121.50 | 123.00 | 121.00 | 121.00 | 121.00 | 51,000 |
| 2025-01-17 | 121.00 | 121.00 | 120.50 | 121.00 | 121.00 | 66,000 |
| 2025-01-16 | 121.00 | 121.50 | 120.50 | 121.00 | 121.00 | 56,000 |
| 2025-01-15 | 120.50 | 120.50 | 120.00 | 120.50 | 120.50 | 53,000 |
| 2025-01-14 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | 32,000 |
| 2025-01-13 | 121.00 | 121.50 | 119.50 | 120.00 | 120.00 | 92,000 |
| 2025-01-10 | 121.00 | 121.00 | 119.50 | 120.00 | 120.00 | 71,000 |
| 2025-01-09 | 124.00 | 125.00 | 120.50 | 121.00 | 121.00 | 235,000 |
| 2025-01-08 | 126.00 | 130.00 | 122.00 | 123.00 | 123.00 | 610,000 |
| 2025-01-07 | 118.50 | 119.50 | 118.50 | 119.00 | 119.00 | 91,000 |
| 2025-01-06 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 65,000 |
| 2025-01-03 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 36,000 |
| 2025-01-02 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 45,000 |
| 2024-12-31 | 119.50 | 119.50 | 118.00 | 118.50 | 118.50 | 29,000 |
| 2024-12-30 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | 43,000 |
| 2024-12-27 | 119.00 | 119.00 | 118.50 | 119.00 | 119.00 | 57,000 |
| 2024-12-26 | 118.50 | 119.00 | 117.50 | 118.50 | 118.50 | 36,000 |
| 2024-12-25 | 118.00 | 119.00 | 118.00 | 118.50 | 118.50 | 41,000 |
| 2024-12-24 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 47,000 |
| 2024-12-23 | 117.50 | 118.00 | 117.00 | 118.00 | 118.00 | 35,000 |
| 2024-12-20 | 118.00 | 118.50 | 117.50 | 117.50 | 117.50 | 41,000 |
| 2024-12-19 | 117.00 | 117.50 | 116.50 | 117.00 | 117.00 | 43,000 |
| 2024-12-18 | 116.00 | 118.00 | 116.00 | 117.50 | 117.50 | 81,000 |
| 2024-12-17 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | 66,000 |
| 2024-12-16 | 118.50 | 118.50 | 117.00 | 117.50 | 117.50 | 40,000 |
| 2024-12-13 | 118.00 | 118.50 | 117.00 | 118.50 | 118.50 | 48,000 |
| 2024-12-12 | 122.50 | 122.50 | 117.00 | 117.50 | 117.50 | 230,000 |
| 2024-12-11 | 120.00 | 122.00 | 119.00 | 121.50 | 121.50 | 285,000 |
| 2024-12-10 | 118.00 | 119.50 | 118.00 | 118.50 | 118.50 | 205,000 |
| 2024-12-09 | 116.50 | 117.50 | 115.50 | 117.00 | 117.00 | 251,000 |
| 2024-12-06 | 116.00 | 117.50 | 114.00 | 116.50 | 116.50 | 131,000 |
| 2024-12-05 | 111.00 | 119.00 | 111.00 | 116.00 | 116.00 | 320,000 |
| 2024-12-04 | 109.00 | 110.50 | 109.00 | 110.50 | 110.50 | 47,000 |
| 2024-12-03 | 108.50 | 109.00 | 108.00 | 109.00 | 109.00 | 28,000 |
| 2024-12-02 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | 48,000 |
| 2024-11-29 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | 27,000 |
| 2024-11-28 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 13,000 |
| 2024-11-27 | 108.00 | 108.50 | 107.50 | 108.00 | 108.00 | 89,000 |
| 2024-11-26 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | 14,000 |
| 2024-11-25 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | 46,000 |
| 2024-11-22 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 17,000 |
| 2024-11-21 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 26,000 |
| 2024-11-20 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 30,413 |
| 2024-11-19 | 105.00 | 108.50 | 105.00 | 108.00 | 108.00 | 53,000 |
| 2024-11-18 | 108.00 | 108.00 | 104.50 | 105.00 | 105.00 | 197,000 |
| 2024-11-15 | 110.50 | 110.50 | 108.00 | 108.50 | 108.50 | 154,000 |
| 2024-11-14 | 112.00 | 113.00 | 110.50 | 110.50 | 110.50 | 110,000 |
| 2024-11-13 | 113.50 | 114.00 | 110.00 | 112.50 | 112.50 | 242,000 |
| 2024-11-12 | 114.00 | 114.00 | 113.00 | 113.50 | 113.50 | 69,000 |
| 2024-11-11 | 114.50 | 114.50 | 114.00 | 114.50 | 114.50 | 69,000 |
| 2024-11-08 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 41,000 |
| 2024-11-07 | 114.50 | 115.50 | 114.50 | 115.00 | 115.00 | 35,000 |
| 2024-11-06 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 24,000 |
| 2024-11-05 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 23,000 |
| 2024-11-04 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 28,000 |
| 2024-11-01 | 114.50 | 114.50 | 114.00 | 114.50 | 114.50 | 50,000 |
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.