Dimension Computer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	41.000	42.050	39.400	39.900	39.900	4,785,000
2024-02-02	42.850	43.650	41.200	41.400	41.400	3,798,000
2024-02-01	44.950	44.950	42.650	42.750	42.750	5,039,000
2024-01-31	44.600	46.350	43.900	45.000	45.000	10,137,000
2024-01-30	45.600	46.500	43.200	44.150	44.150	10,075,000
2024-01-29	48.200	48.700	45.850	46.000	46.000	6,784,000
2024-01-26	47.500	51.200	46.300	48.250	48.250	16,889,000
2024-01-25	48.900	51.500	47.250	47.250	47.250	16,183,000
2024-01-24	49.800	50.300	46.600	48.400	48.400	14,602,000
2024-01-23	51.500	53.600	49.000	49.300	49.300	38,323,000
2024-01-22	47.000	49.400	46.650	49.400	49.400	20,584,000
2024-01-19	41.600	44.950	40.400	44.950	44.950	15,183,000
2024-01-18	40.800	42.500	39.800	40.900	40.900	9,458,000
2024-01-17	41.150	43.200	39.750	41.150	41.150	17,188,000
2024-01-16	45.800	45.850	41.200	41.200	41.200	13,899,000
2024-01-15	43.850	45.750	42.350	45.750	45.750	12,842,558
2024-01-12	43.900	43.950	39.100	41.600	41.600	23,264,000
2024-01-11	42.000	42.000	40.550	42.000	42.000	14,668,000
2024-01-10	36.050	38.200	35.550	38.200	38.200	31,961,000
2024-01-09	32.200	34.750	31.750	34.750	34.750	24,868,000
2024-01-08	31.900	34.000	31.500	31.600	31.600	18,328,000
2024-01-05	29.500	30.950	29.400	30.950	30.950	11,559,000
2024-01-04	33.150	34.700	29.600	29.600	29.600	40,470,000
2024-01-03	30.750	32.850	29.500	32.850	32.850	17,904,000
2024-01-02	28.700	29.900	28.300	29.900	29.900	8,952,000
2023-12-29	25.100	27.200	25.100	27.200	27.200	4,550,000
2023-12-28	24.550	25.900	24.350	24.750	24.750	2,700,000
2023-12-27	24.650	24.950	24.350	24.350	24.350	495,000
2023-12-26	24.500	25.050	24.250	24.500	24.500	744,000
2023-12-25	25.450	26.050	23.600	24.650	24.650	2,483,000
2023-12-22	25.550	26.200	25.150	26.050	26.050	2,009,000
2023-12-21	26.400	27.000	25.700	26.000	26.000	5,985,000
2023-12-20	25.500	26.500	25.350	26.350	26.350	7,557,000
2023-12-19	25.950	26.200	24.700	25.500	25.500	6,742,000
2023-12-18	25.550	26.050	25.300	25.850	25.850	7,342,000
2023-12-15	25.300	25.750	25.150	25.400	25.400	5,280,000
2023-12-14	24.300	25.350	24.300	25.250	25.250	4,405,000
2023-12-13	24.000	24.850	23.400	24.000	24.000	4,647,000
2023-12-12	25.000	25.000	23.200	24.250	24.250	2,072,000
2023-12-11	25.500	25.750	24.400	25.000	25.000	4,209,000
2023-12-08	24.500	25.950	24.150	25.500	25.500	7,072,000
2023-12-07	22.500	23.950	21.750	23.900	23.900	5,967,000
2023-12-06	20.250	22.200	20.150	22.200	22.200	2,476,000
2023-12-05	19.450	20.800	19.300	20.200	20.200	847,000
2023-12-04	19.000	19.700	19.000	19.450	19.450	457,000
2023-12-01	19.150	19.200	18.850	19.000	19.000	146,000
2023-11-30	18.950	19.250	18.900	19.150	19.150	193,000
2023-11-29	19.000	19.200	18.800	18.850	18.850	105,000
2023-11-28	18.750	19.000	18.750	19.000	19.000	118,000
2023-11-27	18.650	18.750	18.500	18.700	18.700	36,000
2023-11-24	18.800	18.900	18.650	18.650	18.650	18,000
2023-11-23	18.850	19.250	18.600	18.600	18.600	102,000
2023-11-22	18.800	18.800	18.750	18.750	18.750	12,000
2023-11-21	19.100	19.100	18.800	18.850	18.850	70,000
2023-11-20	18.700	19.050	18.700	19.050	19.050	165,000
2023-11-17	18.650	18.700	18.550	18.700	18.700	50,000
2023-11-16	18.550	18.900	18.550	18.700	18.700	108,000
2023-11-15	18.500	18.550	18.300	18.400	18.400	49,000
2023-11-14	18.300	18.650	18.200	18.200	18.200	84,000
2023-11-13	18.400	18.550	18.300	18.400	18.400	101,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.