Dimension Computer Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 25.250 | 27.500 | 25.200 | 27.350 | 27.350 | 329,000 |
| 2024-08-06 | 26.900 | 27.800 | 23.950 | 25.250 | 25.250 | 711,000 |
| 2024-08-05 | 29.500 | 29.500 | 26.600 | 26.600 | 26.600 | 791,000 |
| 2024-08-02 | 30.300 | 30.900 | 29.550 | 29.550 | 29.550 | 264,000 |
| 2024-08-01 | 30.850 | 31.350 | 30.550 | 31.250 | 31.250 | 198,000 |
| 2024-07-31 | 30.450 | 31.000 | 30.000 | 30.450 | 30.450 | 286,000 |
| 2024-07-30 | 29.600 | 30.700 | 29.500 | 30.650 | 30.650 | 442,000 |
| 2024-07-29 | 31.450 | 31.450 | 29.550 | 29.950 | 29.950 | 726,000 |
| 2024-07-26 | 31.200 | 31.250 | 30.550 | 30.800 | 30.800 | 254,000 |
| 2024-07-25 | 32.050 | 32.050 | 32.050 | 32.050 | 32.050 | 0 |
| 2024-07-24 | 32.050 | 32.050 | 32.050 | 32.050 | 32.050 | 0 |
| 2024-07-23 | 31.700 | 32.700 | 31.700 | 32.050 | 32.050 | 310,000 |
| 2024-07-22 | 32.050 | 32.150 | 30.550 | 31.650 | 31.650 | 694,000 |
| 2024-07-19 | 32.400 | 32.650 | 32.000 | 32.050 | 32.050 | 452,000 |
| 2024-07-18 | 32.750 | 33.200 | 32.100 | 32.600 | 32.600 | 368,000 |
| 2024-07-17 | 33.750 | 34.250 | 33.050 | 33.300 | 33.300 | 638,000 |
| 2024-07-16 | 32.500 | 33.400 | 31.750 | 33.400 | 33.400 | 628,000 |
| 2024-07-15 | 31.850 | 32.300 | 31.750 | 32.000 | 32.000 | 267,000 |
| 2024-07-12 | 31.350 | 32.700 | 31.300 | 31.750 | 31.750 | 524,000 |
| 2024-07-11 | 32.600 | 32.600 | 31.300 | 32.200 | 32.200 | 1,033,000 |
| 2024-07-10 | 32.550 | 34.100 | 32.350 | 33.300 | 33.300 | 651,000 |
| 2024-07-09 | 33.400 | 33.550 | 32.500 | 32.550 | 32.550 | 799,000 |
| 2024-07-08 | 34.400 | 34.650 | 33.300 | 33.500 | 33.500 | 764,000 |
| 2024-07-05 | 34.100 | 34.700 | 33.800 | 34.300 | 34.300 | 678,000 |
| 2024-07-04 | 35.000 | 35.050 | 33.650 | 33.750 | 33.750 | 830,000 |
| 2024-07-03 | 34.000 | 35.200 | 34.000 | 34.600 | 34.600 | 1,209,000 |
| 2024-07-02 | 34.700 | 34.900 | 33.000 | 33.300 | 33.300 | 1,283,000 |
| 2024-07-01 | 35.350 | 35.400 | 34.450 | 34.500 | 34.500 | 682,000 |
| 2024-06-28 | 34.850 | 35.500 | 34.800 | 35.100 | 35.100 | 683,000 |
| 2024-06-27 | 35.650 | 36.200 | 34.500 | 34.500 | 34.500 | 1,495,000 |
| 2024-06-26 | 36.200 | 36.350 | 35.200 | 36.150 | 36.150 | 1,274,000 |
| 2024-06-25 | 35.550 | 36.450 | 34.300 | 36.200 | 36.200 | 1,250,000 |
| 2024-06-24 | 37.250 | 37.250 | 35.350 | 35.500 | 35.500 | 2,257,000 |
| 2024-06-21 | 37.400 | 38.300 | 37.000 | 37.250 | 37.250 | 3,554,000 |
| 2024-06-20 | 36.150 | 39.800 | 36.150 | 38.800 | 38.800 | 9,575,000 |
| 2024-06-19 | 35.000 | 38.150 | 34.900 | 36.200 | 36.200 | 8,623,000 |
| 2024-06-18 | 35.550 | 36.200 | 34.600 | 34.700 | 34.700 | 1,089,000 |
| 2024-06-17 | 34.300 | 36.150 | 34.100 | 35.550 | 35.550 | 1,369,000 |
| 2024-06-14 | 34.250 | 34.950 | 34.150 | 34.300 | 34.300 | 886,000 |
| 2024-06-13 | 35.050 | 36.550 | 34.350 | 34.400 | 34.400 | 2,164,000 |
| 2024-06-12 | 35.400 | 35.550 | 34.000 | 34.500 | 34.500 | 1,352,000 |
| 2024-06-11 | 37.500 | 38.200 | 35.300 | 35.350 | 35.350 | 4,996,000 |
| 2024-06-07 | 34.300 | 37.500 | 33.800 | 37.500 | 37.500 | 6,179,000 |
| 2024-06-06 | 34.100 | 36.700 | 33.850 | 34.100 | 34.100 | 3,487,000 |
| 2024-06-05 | 35.000 | 35.150 | 33.700 | 33.700 | 33.700 | 1,239,000 |
| 2024-06-04 | 35.550 | 35.950 | 34.250 | 34.300 | 34.300 | 2,585,000 |
| 2024-06-03 | 37.200 | 38.350 | 36.150 | 36.200 | 36.200 | 4,539,000 |
| 2024-05-31 | 37.800 | 39.300 | 35.800 | 37.650 | 37.650 | 19,411,000 |
| 2024-05-30 | 33.750 | 37.050 | 31.850 | 37.050 | 37.050 | 9,734,000 |
| 2024-05-29 | 33.700 | 35.950 | 33.150 | 33.700 | 33.700 | 11,104,000 |
| 2024-05-28 | 30.150 | 32.700 | 30.150 | 32.700 | 32.700 | 4,191,000 |
| 2024-05-27 | 28.850 | 30.500 | 28.850 | 29.750 | 29.750 | 751,000 |
| 2024-05-24 | 28.700 | 29.100 | 28.250 | 28.800 | 28.800 | 232,000 |
| 2024-05-23 | 29.800 | 29.800 | 28.850 | 28.850 | 28.850 | 448,000 |
| 2024-05-22 | 29.600 | 30.300 | 29.600 | 29.650 | 29.650 | 465,000 |
| 2024-05-21 | 29.700 | 29.900 | 28.950 | 29.600 | 29.600 | 272,000 |
| 2024-05-20 | 30.100 | 30.150 | 29.400 | 29.700 | 29.700 | 343,000 |
| 2024-05-17 | 29.500 | 30.300 | 29.200 | 29.800 | 29.800 | 417,000 |
| 2024-05-16 | 29.700 | 30.050 | 29.150 | 29.500 | 29.500 | 387,000 |
| 2024-05-15 | 30.150 | 30.200 | 29.550 | 29.600 | 29.600 | 620,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.