Dimerco Data System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	91.100	91.100	91.000	91.000	91.000	25,081
2026-10-16	91.100	91.900	91.100	91.600	91.600	34,871
2026-10-15	91.800	92.000	91.300	91.300	91.300	53,000
2026-10-14	92.000	92.000	91.900	91.900	91.900	36,073
2026-10-13	91.800	91.800	91.300	91.800	91.800	42,001
2026-10-12	91.200	91.800	91.200	91.800	91.800	32,284
2026-10-08	91.600	91.800	91.500	91.800	91.800	24,300
2026-10-07	91.900	92.200	91.600	91.600	91.600	34,300
2026-10-06	92.500	92.500	91.600	91.800	91.800	44,339
2026-10-05	92.900	92.900	92.000	92.500	92.500	67,097
2026-10-02	92.600	93.100	92.500	92.700	92.700	24,000
2026-10-01	93.000	93.000	92.500	93.000	93.000	20,000
2026-09-30	92.900	93.000	92.800	92.800	92.800	33,000
2026-09-29	93.000	93.400	92.000	92.900	92.900	27,000
2026-09-24	93.200	93.200	93.000	93.000	93.000	13,000
2026-09-23	93.000	93.000	92.900	93.000	93.000	7,000
2026-09-22	93.500	93.500	92.700	93.200	93.200	19,000
2026-09-21	93.000	93.000	92.900	93.000	93.000	27,000
2026-09-18	93.500	93.500	92.900	93.000	93.000	15,138
2026-09-17	93.200	93.400	93.100	93.300	93.300	26,100
2026-09-16	93.900	95.700	93.200	93.400	93.400	29,000
2026-09-15	93.200	93.200	92.700	93.100	93.100	31,010
2026-09-14	93.500	93.500	92.800	93.200	93.200	54,155
2026-09-11	92.700	93.100	92.600	92.800	92.800	27,000
2026-09-10	92.800	93.100	92.600	92.700	92.700	32,020
2026-09-09	93.000	93.500	92.800	92.800	92.800	28,000
2026-09-08	93.900	94.000	92.500	92.600	92.600	32,154
2026-09-07	93.800	93.800	92.800	93.700	93.700	52,025
2026-09-04	92.700	94.100	92.700	93.800	93.800	30,614
2026-09-03	93.500	93.600	93.000	93.300	93.300	13,200
2026-09-02	94.500	94.500	93.200	93.300	93.300	33,032
2026-09-01	93.000	94.300	92.700	94.300	94.300	99,070
2026-08-31	93.100	93.100	92.200	93.100	93.100	63,000
2026-08-28	92.300	93.200	92.300	92.900	92.900	22,100
2026-08-27	93.100	93.300	92.600	93.200	93.200	39,000
2026-08-26	93.300	93.300	92.600	93.200	93.200	16,522
2026-08-25	92.300	92.800	91.600	92.800	92.800	32,010
2026-08-24	92.500	92.600	90.800	92.600	92.600	27,379
2026-08-21	92.700	93.000	92.200	92.300	92.300	12,000
2026-08-20	92.800	92.800	92.000	92.700	92.700	21,000
2026-08-19	91.700	92.100	91.700	92.100	92.100	17,000
2026-08-18	91.800	91.800	91.000	91.700	91.700	25,150
2026-08-17	91.100	91.800	90.700	91.800	91.800	82,300
2026-08-14	92.100	92.200	90.800	91.000	91.000	95,709
2026-08-13	92.500	93.500	92.400	92.900	92.900	70,050
2026-08-12	93.600	93.600	92.700	93.000	93.000	46,002
2026-08-11	92.600	92.600	91.000	92.400	92.400	42,020
2026-08-10	92.900	93.700	92.500	92.600	92.600	72,110
2026-08-07	91.900	92.800	91.900	92.500	92.500	25,052
2026-08-06	91.800	92.600	91.700	91.700	91.700	32,012
2026-08-05	91.800	92.900	91.200	91.700	91.700	89,004
2026-08-04	91.300	91.500	90.500	91.100	91.100	73,972
2026-08-03	93.300	93.300	90.500	92.000	92.000	127,000
2026-07-31	94.200	94.400	92.500	93.300	93.300	119,000
2026-07-30	93.100	94.000	93.000	93.500	93.500	130,000
2026-07-29	93.600	93.600	91.700	92.800	92.800	95,010
2026-07-28	94.200	94.200	93.400	93.700	93.700	53,041
2026-07-27	94.400	94.400	93.900	94.300	94.300	51,000
2026-07-24	94.400	94.400	94.000	94.400	94.400	71,200
2026-07-23	95.500	95.500	94.200	94.500	94.500	67,030

Page 1 of 21 · 1,222 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.