Dimension Computer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	18.800	18.800	17.200	17.250	17.250	1,254,000
2022-11-10	18.050	19.500	18.050	18.500	18.500	1,767,000
2022-11-09	17.750	18.350	17.600	18.000	18.000	1,369,000
2022-11-08	18.000	18.000	17.850	18.000	18.000	476,000
2022-11-07	16.200	16.800	16.200	16.400	16.400	252,000
2022-11-04	16.100	16.150	15.950	16.100	16.100	103,000
2022-11-03	16.300	16.300	15.900	16.100	16.100	139,000
2022-11-02	16.050	16.950	16.000	16.200	16.200	176,000
2022-11-01	15.400	16.800	15.400	16.050	16.050	418,000
2022-10-31	15.500	15.750	15.200	15.300	15.300	105,000
2022-10-28	15.850	15.850	15.350	15.350	15.350	135,000
2022-10-27	15.900	15.950	15.700	15.900	15.900	55,000
2022-10-26	15.700	15.950	15.600	15.650	15.650	77,000
2022-10-25	15.950	15.950	15.600	15.600	15.600	130,000
2022-10-24	16.350	16.450	15.900	15.900	15.900	94,000
2022-10-21	16.200	16.350	15.950	15.950	15.950	211,000
2022-10-20	16.300	16.350	15.850	16.150	16.150	240,000
2022-10-19	16.400	16.600	16.100	16.150	16.150	210,000
2022-10-18	16.000	16.450	15.700	16.200	16.200	147,000
2022-10-17	15.600	16.000	15.100	15.750	15.750	175,000
2022-10-14	15.450	16.200	15.200	15.800	15.800	366,000
2022-10-13	16.050	16.150	14.500	14.800	14.800	377,000
2022-10-12	16.100	16.250	15.700	16.000	16.000	152,000
2022-10-11	16.400	16.400	15.250	15.800	15.800	545,000
2022-10-07	17.300	17.350	16.850	16.900	16.900	351,000
2022-10-06	17.650	17.700	17.250	17.400	17.400	125,000
2022-10-05	18.050	18.300	17.000	17.400	17.400	385,000
2022-10-04	18.000	18.250	17.700	17.750	17.750	348,000
2022-10-03	17.500	18.250	17.450	17.500	17.500	475,000
2022-09-30	16.400	17.900	16.400	17.600	17.600	367,000
2022-09-29	16.800	17.300	16.500	16.900	16.900	594,000
2022-09-28	17.750	17.850	16.300	16.300	16.300	757,000
2022-09-27	17.000	18.100	17.000	17.700	17.700	993,000
2022-09-26	18.400	18.450	17.000	17.000	17.000	614,000
2022-09-23	19.750	19.900	18.500	18.500	18.500	804,000
2022-09-22	19.200	20.300	19.000	19.750	19.750	997,000
2022-09-21	20.000	20.550	19.300	19.450	19.450	949,000
2022-09-20	20.000	20.450	19.600	20.100	20.100	1,985,000
2022-09-19	23.200	23.250	19.950	20.000	20.000	4,636,000
2022-09-16	20.000	22.150	20.000	22.150	22.150	2,150,000
2022-09-15	21.200	22.400	20.150	20.150	20.150	1,591,000
2022-09-14	18.500	21.200	18.500	21.200	21.200	731,000
2022-09-13	19.800	20.200	19.450	19.650	19.650	1,549,000
2022-09-12	17.850	19.350	17.750	19.350	19.350	1,821,000
2022-09-08	17.400	17.750	17.400	17.600	17.600	153,000
2022-09-07	17.450	17.550	17.000	17.500	17.500	41,000
2022-09-06	17.700	18.300	17.350	17.600	17.600	212,000
2022-09-05	17.900	18.000	17.500	17.500	17.500	92,000
2022-09-02	17.900	18.050	17.450	17.550	17.550	177,000
2022-09-01	16.750	18.400	16.750	17.450	17.450	412,000
2022-08-31	16.955	17.182	16.818	16.909	16.909	536,029
2022-08-30	17.227	17.227	16.909	16.955	16.955	204,599
2022-08-29	16.818	17.227	16.727	17.091	17.091	354,199
2022-08-26	18.600	18.700	18.300	18.500	16.818	172,896
2022-08-25	18.500	18.700	18.300	18.350	16.682	183,700
2022-08-24	18.700	19.200	18.250	18.250	16.591	225,500
2022-08-23	18.600	18.650	18.250	18.600	16.909	118,952
2022-08-22	18.200	18.650	18.100	18.600	16.909	364,302
2022-08-19	18.200	18.800	18.200	18.200	16.546	369,600
2022-08-18	18.050	18.250	17.850	18.200	16.546	242,033

← NewerPage 17 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.