Dimension Computer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	17.400	17.850	17.400	17.400	17.400	255,000
2023-02-15	18.050	18.050	17.400	17.500	17.500	238,000
2023-02-14	17.000	18.300	17.000	17.700	17.700	797,000
2023-02-13	16.950	17.000	16.750	16.900	16.900	32,000
2023-02-10	17.000	17.100	16.850	16.850	16.850	82,000
2023-02-09	16.850	17.300	16.850	17.000	17.000	73,000
2023-02-08	16.850	17.150	16.650	16.850	16.850	108,000
2023-02-07	16.750	17.050	16.700	16.700	16.700	135,000
2023-02-06	17.000	17.100	16.850	16.850	16.850	38,000
2023-02-03	17.250	17.250	16.950	17.000	17.000	21,000
2023-02-02	16.700	17.200	16.550	17.100	17.100	166,000
2023-02-01	16.550	16.750	16.500	16.650	16.650	76,000
2023-01-31	16.550	16.550	16.400	16.500	16.500	15,000
2023-01-30	16.450	16.550	16.400	16.450	16.450	35,000
2023-01-17	16.250	16.500	16.250	16.300	16.300	25,000
2023-01-16	16.550	16.550	16.550	16.550	16.550	1,000
2023-01-13	16.500	16.900	16.350	16.350	16.350	115,000
2023-01-12	16.500	16.650	16.350	16.450	16.450	32,000
2023-01-11	16.700	16.700	16.350	16.350	16.350	59,000
2023-01-10	16.500	16.500	16.400	16.450	16.450	54,000
2023-01-09	16.500	16.600	16.400	16.600	16.600	75,000
2023-01-06	16.700	16.700	16.350	16.400	16.400	78,000
2023-01-05	16.450	16.550	16.400	16.500	16.500	20,000
2023-01-04	16.400	16.600	16.350	16.500	16.500	17,000
2023-01-03	16.650	16.700	16.200	16.400	16.400	68,000
2022-12-30	16.550	16.600	16.400	16.400	16.400	26,000
2022-12-29	16.300	16.500	16.200	16.450	16.450	41,000
2022-12-28	16.650	16.650	16.400	16.450	16.450	145,000
2022-12-27	16.800	16.950	16.650	16.750	16.750	77,000
2022-12-26	17.000	17.000	16.750	16.800	16.800	135,000
2022-12-23	17.000	17.100	17.000	17.100	17.100	8,000
2022-12-22	17.100	17.350	17.000	17.100	17.100	187,000
2022-12-21	17.150	17.400	17.000	17.100	17.100	216,000
2022-12-20	17.550	17.550	16.850	16.900	16.900	161,000
2022-12-19	17.250	17.600	17.250	17.300	17.300	343,000
2022-12-16	17.500	17.600	17.200	17.250	17.250	175,000
2022-12-15	17.550	17.900	17.500	17.600	17.600	289,000
2022-12-14	17.300	17.800	17.250	17.500	17.500	314,000
2022-12-13	17.200	17.400	17.100	17.200	17.200	130,000
2022-12-12	17.050	17.300	17.000	17.150	17.150	87,000
2022-12-09	17.150	17.250	16.950	17.000	17.000	132,000
2022-12-08	17.100	17.400	17.050	17.150	17.150	157,000
2022-12-07	17.400	17.600	17.000	17.150	17.150	211,000
2022-12-06	17.700	17.900	17.500	17.500	17.500	166,000
2022-12-05	17.800	18.050	17.700	17.700	17.700	243,000
2022-12-02	17.650	18.200	17.550	17.800	17.800	459,000
2022-12-01	17.950	17.950	17.450	17.450	17.450	215,000
2022-11-30	17.650	17.900	17.400	17.650	17.650	230,000
2022-11-29	17.500	17.600	17.350	17.600	17.600	207,000
2022-11-28	17.050	17.600	17.050	17.450	17.450	210,000
2022-11-25	17.400	17.500	16.950	16.950	16.950	173,000
2022-11-24	17.300	17.600	17.100	17.200	17.200	331,000
2022-11-23	16.850	17.750	16.800	17.250	17.250	425,000
2022-11-22	16.700	16.950	16.500	16.600	16.600	111,000
2022-11-21	16.800	17.050	16.800	16.800	16.800	85,000
2022-11-18	17.250	17.550	16.700	16.750	16.750	316,000
2022-11-17	16.650	17.200	16.650	17.200	17.200	213,000
2022-11-16	17.200	17.200	16.600	16.600	16.600	397,000
2022-11-15	17.350	17.750	17.200	17.200	17.200	174,000
2022-11-14	17.400	17.750	17.150	17.300	17.300	277,000

← NewerPage 16 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.