Dimension Computer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	18.500	18.700	18.450	18.500	18.500	47,000
2023-11-09	18.600	18.750	18.450	18.700	18.700	93,000
2023-11-08	18.700	18.800	18.500	18.600	18.600	110,000
2023-11-07	18.800	18.850	18.550	18.600	18.600	127,000
2023-11-06	18.650	18.850	18.500	18.600	18.600	188,000
2023-11-03	18.750	18.800	18.600	18.700	18.700	30,000
2023-11-02	18.950	19.300	18.750	18.750	18.750	117,000
2023-11-01	18.450	19.000	18.450	18.700	18.700	60,000
2023-10-31	19.100	19.100	18.200	18.200	18.200	75,000
2023-10-30	19.050	19.250	18.800	18.900	18.900	47,000
2023-10-27	18.950	19.100	18.900	18.900	18.900	35,000
2023-10-26	18.850	18.850	18.700	18.750	18.750	58,000
2023-10-25	18.850	19.000	18.850	18.950	18.950	8,000
2023-10-24	18.900	19.100	18.600	18.700	18.700	124,000
2023-10-23	18.950	19.100	18.900	18.950	18.950	25,000
2023-10-20	18.800	19.200	18.700	19.000	19.000	118,000
2023-10-19	18.750	19.000	18.750	18.800	18.800	62,000
2023-10-18	18.950	19.300	18.700	18.800	18.800	121,000
2023-10-17	18.900	19.200	18.900	19.000	19.000	117,000
2023-10-16	18.600	19.300	18.550	18.950	18.950	91,000
2023-10-13	19.100	19.350	19.000	19.050	19.050	61,000
2023-10-12	19.200	19.350	18.950	19.100	19.100	127,000
2023-10-11	19.000	19.250	18.900	19.000	19.000	60,000
2023-10-06	19.050	19.050	18.900	18.950	18.950	9,000
2023-10-05	18.850	19.300	18.300	19.050	19.050	58,000
2023-10-04	19.150	19.150	19.150	19.150	19.150	0
2023-10-03	19.000	19.150	18.900	19.150	19.150	50,000
2023-10-02	19.000	19.250	18.950	19.250	19.250	58,000
2023-09-28	19.300	19.400	19.000	19.100	19.100	100,000
2023-09-27	19.300	19.550	19.100	19.200	19.200	34,000
2023-09-26	19.200	19.400	19.000	19.400	19.400	45,000
2023-09-25	19.100	19.300	19.050	19.300	19.300	22,000
2023-09-22	18.950	19.350	18.950	19.150	19.150	102,000
2023-09-21	18.850	18.950	18.750	18.950	18.950	29,000
2023-09-20	19.150	19.150	18.950	19.000	19.000	14,000
2023-09-19	19.050	19.200	19.000	19.050	19.050	43,000
2023-09-18	19.150	19.400	19.000	19.000	19.000	60,000
2023-09-15	19.150	19.200	18.900	19.150	19.150	53,000
2023-09-14	19.200	19.400	19.150	19.150	19.150	63,000
2023-09-13	19.100	19.300	19.000	19.200	19.200	58,000
2023-09-12	18.900	19.150	18.850	18.900	18.900	15,000
2023-09-11	19.200	19.200	18.800	18.850	18.850	138,000
2023-09-08	19.200	19.400	19.000	19.100	19.100	35,000
2023-09-07	18.950	19.350	18.900	19.200	19.200	60,000
2023-09-06	19.400	19.400	19.000	19.000	19.000	81,000
2023-09-05	19.100	19.600	19.100	19.200	19.200	131,000
2023-09-04	19.500	19.600	19.150	19.250	19.250	121,000
2023-09-01	19.200	19.750	19.100	19.500	19.500	139,000
2023-08-31	19.000	19.300	18.800	18.950	18.950	218,000
2023-08-30	18.591	19.046	18.546	18.955	18.955	387,200
2023-08-29	18.182	18.500	18.182	18.500	18.500	176,000
2023-08-28	18.273	18.318	17.955	18.091	18.091	185,900
2023-08-25	18.409	18.500	18.227	18.273	18.273	63,800
2023-08-24	20.000	20.400	19.950	20.250	20.250	146,000
2023-08-23	19.800	20.100	19.500	20.000	20.000	118,000
2023-08-22	19.800	19.950	19.650	19.650	19.650	218,000
2023-08-21	19.950	20.000	19.700	19.900	19.900	73,000
2023-08-18	20.200	20.450	19.950	19.950	19.950	133,000
2023-08-17	20.100	20.400	20.100	20.200	20.200	100,000
2023-08-16	19.750	20.400	19.700	20.300	20.300	232,000

← NewerPage 13 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.