Dimension Computer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	20.250	20.500	20.050	20.050	20.050	126,000
2023-08-14	20.400	20.450	20.000	20.150	20.150	249,000
2023-08-11	20.300	20.600	20.250	20.400	20.400	156,000
2023-08-10	20.600	20.600	20.050	20.150	20.150	597,000
2023-08-09	20.500	20.850	20.500	20.700	20.700	88,000
2023-08-08	20.900	20.950	20.500	20.600	20.600	194,000
2023-08-07	20.800	20.800	20.450	20.750	20.750	97,000
2023-08-04	20.550	20.900	20.450	20.800	20.800	112,000
2023-08-03	20.600	20.600	20.600	20.600	20.600	0
2023-08-02	21.600	21.650	20.550	20.600	20.600	312,000
2023-08-01	21.500	21.700	21.250	21.450	21.450	373,000
2023-07-31	21.150	21.800	21.000	21.250	21.250	540,000
2023-07-28	21.400	21.400	20.900	21.000	21.000	250,000
2023-07-27	21.150	21.650	20.950	21.400	21.400	543,000
2023-07-26	20.900	21.250	20.650	20.800	20.800	282,000
2023-07-25	20.450	20.950	20.400	20.900	20.900	335,000
2023-07-24	20.750	20.750	20.350	20.450	20.450	260,000
2023-07-21	20.500	20.950	20.300	20.650	20.650	289,000
2023-07-20	20.450	20.850	20.450	20.800	20.800	260,000
2023-07-19	20.700	20.750	20.400	20.400	20.400	311,000
2023-07-18	22.000	22.000	20.550	20.600	20.600	802,000
2023-07-17	21.800	22.000	21.450	21.850	21.850	512,000
2023-07-14	21.300	21.850	21.300	21.600	21.600	325,000
2023-07-13	21.850	22.050	21.300	21.300	21.300	610,000
2023-07-12	22.300	22.550	21.500	21.900	21.900	1,042,000
2023-07-11	21.350	22.550	21.200	22.500	22.500	1,870,000
2023-07-10	20.500	21.100	20.350	20.900	20.900	314,000
2023-07-07	20.950	21.000	20.100	20.450	20.450	398,000
2023-07-06	21.300	21.750	21.000	21.100	21.100	510,000
2023-07-05	20.900	21.100	20.800	20.950	20.950	270,000
2023-07-04	21.100	21.150	20.750	20.850	20.850	155,000
2023-07-03	20.750	21.100	20.550	21.000	21.000	326,000
2023-06-30	20.600	20.700	20.500	20.650	20.650	132,000
2023-06-29	20.550	20.750	20.300	20.600	20.600	196,000
2023-06-28	20.500	20.600	20.350	20.450	20.450	92,000
2023-06-27	20.550	20.700	20.250	20.350	20.350	293,000
2023-06-26	21.000	21.000	20.450	20.650	20.650	342,000
2023-06-21	20.850	21.150	20.600	20.900	20.900	417,000
2023-06-20	21.150	21.150	20.550	20.750	20.750	190,000
2023-06-19	20.850	21.350	20.800	21.000	21.000	275,000
2023-06-16	21.350	21.650	20.850	20.900	20.900	453,000
2023-06-15	21.250	21.950	21.250	21.300	21.300	582,000
2023-06-14	21.700	22.550	21.250	21.250	21.250	1,881,000
2023-06-13	20.250	21.900	20.150	21.550	21.550	1,364,000
2023-06-12	20.200	20.250	20.050	20.100	20.100	234,000
2023-06-09	20.350	20.650	20.150	20.250	20.250	360,000
2023-06-08	20.600	20.800	20.350	20.400	20.400	335,000
2023-06-07	20.950	20.950	20.550	20.600	20.600	259,000
2023-06-06	21.400	21.600	20.700	20.700	20.700	420,000
2023-06-05	20.900	21.500	20.900	21.400	21.400	658,000
2023-06-02	21.150	21.200	20.850	20.850	20.850	372,000
2023-06-01	21.000	21.100	20.700	21.000	21.000	381,000
2023-05-31	20.650	20.900	20.500	20.850	20.850	231,000
2023-05-30	20.900	20.900	20.300	20.550	20.550	248,000
2023-05-29	20.500	20.850	20.250	20.700	20.700	351,000
2023-05-26	20.900	21.200	20.350	20.450	20.450	516,000
2023-05-25	21.200	21.200	20.550	20.750	20.750	369,000
2023-05-24	20.900	21.250	20.850	21.000	21.000	341,000
2023-05-23	20.900	20.900	20.550	20.800	20.800	191,000
2023-05-22	20.600	20.800	20.100	20.800	20.800	233,000

← NewerPage 14 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.