Dimension Computer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	21.050	21.400	20.350	20.400	20.400	607,000
2023-05-18	21.000	21.900	20.900	21.000	21.000	916,000
2023-05-17	20.500	21.150	20.500	20.700	20.700	486,000
2023-05-16	20.250	20.950	20.250	20.300	20.300	257,000
2023-05-15	20.400	20.750	20.150	20.500	20.500	291,000
2023-05-12	19.950	21.000	19.800	20.750	20.750	517,000
2023-05-11	21.150	21.400	19.950	20.050	20.050	639,000
2023-05-10	21.150	21.300	20.850	21.150	21.150	471,000
2023-05-09	22.500	22.800	20.650	20.850	20.850	1,133,000
2023-05-08	22.350	22.900	21.950	22.400	22.400	1,011,000
2023-05-05	23.000	23.450	22.150	22.150	22.150	1,270,000
2023-05-04	22.200	23.300	22.200	23.150	23.150	1,385,000
2023-05-03	22.750	23.200	22.300	22.400	22.400	911,000
2023-05-02	23.300	23.450	22.350	22.800	22.800	1,636,000
2023-04-28	21.800	23.050	21.600	22.600	22.600	2,172,000
2023-04-27	21.300	22.200	21.100	21.300	21.300	871,000
2023-04-26	22.100	22.800	21.200	21.300	21.300	1,417,000
2023-04-25	22.400	23.000	20.850	22.450	22.450	1,738,000
2023-04-24	21.800	22.950	21.500	22.600	22.600	907,000
2023-04-21	22.750	23.900	22.000	22.100	22.100	1,717,000
2023-04-20	22.700	23.750	22.450	22.550	22.550	1,298,000
2023-04-19	22.800	24.300	22.800	23.000	23.000	1,521,000
2023-04-18	24.350	24.500	22.550	22.750	22.750	1,840,000
2023-04-17	24.000	25.300	23.200	24.100	24.100	5,017,000
2023-04-14	21.550	23.550	21.300	23.550	23.550	4,120,000
2023-04-13	22.050	23.100	21.300	21.450	21.450	1,951,000
2023-04-12	21.150	22.950	21.000	22.000	22.000	2,495,000
2023-04-11	21.250	21.700	21.000	21.200	21.200	1,444,000
2023-04-10	20.650	21.400	20.250	20.900	20.900	966,000
2023-04-07	20.850	21.200	20.450	20.450	20.450	603,000
2023-04-06	20.450	20.850	20.200	20.650	20.650	517,000
2023-03-31	20.500	20.700	20.250	20.350	20.350	532,000
2023-03-30	20.850	20.950	20.150	20.400	20.400	964,000
2023-03-29	21.250	21.650	20.450	20.550	20.550	1,790,000
2023-03-28	21.500	23.000	20.800	21.250	21.250	7,281,000
2023-03-27	21.350	21.350	20.750	20.950	20.950	822,000
2023-03-24	21.700	22.350	21.200	21.400	21.400	1,323,000
2023-03-23	22.150	22.450	21.300	21.750	21.750	1,501,000
2023-03-22	22.350	22.800	21.700	22.150	22.150	4,765,000
2023-03-21	20.800	21.850	20.400	21.850	21.850	6,102,000
2023-03-20	18.150	19.900	18.150	19.900	19.900	1,276,000
2023-03-17	18.000	18.600	17.900	18.100	18.100	495,000
2023-03-16	18.400	18.400	17.850	17.900	17.900	594,000
2023-03-15	18.800	18.900	18.400	18.450	18.450	248,000
2023-03-14	18.750	18.950	18.600	18.600	18.600	299,000
2023-03-13	19.350	19.350	18.500	18.750	18.750	660,000
2023-03-10	19.350	19.800	18.650	19.000	19.000	615,000
2023-03-09	20.700	20.800	19.350	19.350	19.350	859,000
2023-03-08	19.950	20.800	19.700	20.450	20.450	1,218,000
2023-03-07	20.500	20.500	20.000	20.000	20.000	571,000
2023-03-06	21.050	21.650	20.000	20.500	20.500	3,663,000
2023-03-03	18.400	20.150	18.300	20.150	20.150	1,643,000
2023-03-02	18.250	18.450	18.100	18.350	18.350	177,000
2023-03-01	18.100	18.600	18.000	18.150	18.150	259,000
2023-02-24	18.850	19.150	18.000	18.050	18.050	448,000
2023-02-23	17.950	19.500	17.900	19.000	19.000	1,969,000
2023-02-22	17.750	18.100	17.500	17.800	17.800	411,000
2023-02-21	17.500	17.700	17.500	17.500	17.500	198,000
2023-02-20	17.650	17.750	17.400	17.500	17.500	191,000
2023-02-17	17.450	17.800	17.450	17.500	17.500	110,000

← NewerPage 15 of 21 · 1,227 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.