Dimension Computer Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 29.500 | 30.300 | 28.950 | 29.100 | 29.100 | 439,000 |
| 2024-05-13 | 29.000 | 29.550 | 28.650 | 29.300 | 29.300 | 751,000 |
| 2024-05-10 | 28.300 | 28.350 | 27.500 | 28.100 | 28.100 | 270,000 |
| 2024-05-09 | 29.000 | 29.000 | 28.250 | 28.300 | 28.300 | 238,000 |
| 2024-05-08 | 29.500 | 29.750 | 28.800 | 29.100 | 29.100 | 375,000 |
| 2024-05-07 | 28.750 | 29.000 | 28.000 | 29.000 | 29.000 | 419,000 |
| 2024-05-06 | 29.450 | 29.500 | 28.650 | 28.750 | 28.750 | 341,000 |
| 2024-05-03 | 30.250 | 31.000 | 29.000 | 29.150 | 29.150 | 885,000 |
| 2024-05-02 | 29.650 | 31.900 | 29.200 | 29.900 | 29.900 | 1,582,000 |
| 2024-04-30 | 29.200 | 30.550 | 28.550 | 29.300 | 29.300 | 911,000 |
| 2024-04-29 | 28.950 | 29.050 | 28.500 | 28.750 | 28.750 | 383,000 |
| 2024-04-26 | 28.400 | 30.200 | 28.400 | 28.550 | 28.550 | 597,000 |
| 2024-04-25 | 29.900 | 31.200 | 28.250 | 28.250 | 28.250 | 1,961,000 |
| 2024-04-24 | 26.700 | 29.200 | 26.700 | 29.200 | 29.200 | 495,000 |
| 2024-04-23 | 26.650 | 27.150 | 26.250 | 26.550 | 26.550 | 278,000 |
| 2024-04-22 | 27.800 | 27.800 | 26.550 | 26.550 | 26.550 | 393,000 |
| 2024-04-19 | 28.250 | 28.500 | 26.500 | 27.800 | 27.800 | 714,000 |
| 2024-04-18 | 28.750 | 28.800 | 28.050 | 28.600 | 28.600 | 400,000 |
| 2024-04-17 | 27.500 | 28.850 | 27.500 | 28.750 | 28.750 | 564,000 |
| 2024-04-16 | 29.000 | 29.000 | 27.150 | 27.650 | 27.650 | 823,000 |
| 2024-04-15 | 30.250 | 30.250 | 28.850 | 28.850 | 28.850 | 568,000 |
| 2024-04-12 | 30.250 | 30.900 | 29.650 | 30.400 | 30.400 | 624,000 |
| 2024-04-11 | 30.100 | 30.100 | 29.350 | 29.900 | 29.900 | 481,000 |
| 2024-04-10 | 31.150 | 31.350 | 30.000 | 30.100 | 30.100 | 734,000 |
| 2024-04-09 | 30.900 | 31.800 | 30.550 | 30.800 | 30.800 | 1,282,000 |
| 2024-04-08 | 30.150 | 31.350 | 30.050 | 30.600 | 30.600 | 1,872,000 |
| 2024-04-03 | 29.550 | 29.600 | 28.650 | 29.600 | 29.600 | 433,000 |
| 2024-04-02 | 29.750 | 30.000 | 28.850 | 29.100 | 29.100 | 487,000 |
| 2024-04-01 | 29.400 | 29.800 | 29.100 | 29.600 | 29.600 | 451,000 |
| 2024-03-29 | 28.700 | 29.200 | 28.500 | 29.000 | 29.000 | 472,000 |
| 2024-03-28 | 29.000 | 29.450 | 28.600 | 28.600 | 28.600 | 697,000 |
| 2024-03-27 | 29.950 | 29.950 | 28.800 | 28.850 | 28.850 | 780,000 |
| 2024-03-26 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | 612,989 |
| 2024-03-25 | 30.300 | 30.850 | 30.150 | 30.550 | 30.550 | 285,000 |
| 2024-03-22 | 31.150 | 31.200 | 30.150 | 30.200 | 30.200 | 409,000 |
| 2024-03-21 | 30.600 | 30.950 | 30.500 | 30.650 | 30.650 | 580,000 |
| 2024-03-20 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 738,991 |
| 2024-03-19 | 30.800 | 30.850 | 30.050 | 30.250 | 30.250 | 597,000 |
| 2024-03-18 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 707,698 |
| 2024-03-15 | 31.900 | 31.900 | 30.200 | 30.200 | 30.200 | 954,000 |
| 2024-03-14 | 31.250 | 32.250 | 30.700 | 31.200 | 31.200 | 2,031,000 |
| 2024-03-13 | 32.500 | 33.050 | 31.050 | 31.050 | 31.050 | 2,804,000 |
| 2024-03-12 | 35.050 | 35.950 | 34.450 | 34.450 | 34.450 | 2,340,000 |
| 2024-03-11 | 37.200 | 38.650 | 37.100 | 38.250 | 38.250 | 740,000 |
| 2024-03-08 | 38.250 | 38.550 | 36.600 | 37.100 | 37.100 | 2,149,000 |
| 2024-03-07 | 40.500 | 41.200 | 38.100 | 38.100 | 38.100 | 2,160,000 |
| 2024-03-06 | 39.300 | 42.300 | 39.200 | 40.250 | 40.250 | 3,607,000 |
| 2024-03-05 | 38.900 | 39.700 | 38.000 | 39.200 | 39.200 | 1,588,000 |
| 2024-03-04 | 38.200 | 39.750 | 37.600 | 38.900 | 38.900 | 1,911,000 |
| 2024-03-01 | 37.500 | 37.950 | 37.150 | 37.450 | 37.450 | 937,000 |
| 2024-02-29 | 37.200 | 37.850 | 36.800 | 37.050 | 37.050 | 2,066,000 |
| 2024-02-27 | 39.950 | 40.300 | 37.750 | 37.900 | 37.900 | 2,326,000 |
| 2024-02-26 | 40.200 | 40.750 | 39.900 | 40.350 | 40.350 | 1,372,000 |
| 2024-02-23 | 40.650 | 43.000 | 39.900 | 39.900 | 39.900 | 6,845,000 |
| 2024-02-22 | 39.600 | 40.550 | 37.650 | 39.950 | 39.950 | 3,321,000 |
| 2024-02-21 | 38.550 | 39.600 | 38.250 | 39.200 | 39.200 | 1,738,000 |
| 2024-02-20 | 40.000 | 40.400 | 38.550 | 38.550 | 38.550 | 2,433,000 |
| 2024-02-19 | 40.200 | 40.800 | 39.400 | 39.550 | 39.550 | 2,498,000 |
| 2024-02-16 | 39.250 | 42.500 | 38.800 | 39.950 | 39.950 | 6,765,000 |
| 2024-02-15 | 39.500 | 40.600 | 38.800 | 39.850 | 39.850 | 2,078,000 |
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.