Dimension Computer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	18.050	18.250	17.850	18.200	16.546	242,033
2022-08-17	17.950	18.250	17.950	18.050	16.409	213,837
2022-08-16	18.050	18.150	17.800	17.950	16.318	127,600
2022-08-15	18.200	18.350	17.800	17.850	16.227	221,266
2022-08-12	17.950	18.550	17.950	18.050	16.409	227,731
2022-08-11	18.100	18.300	17.700	17.950	16.318	213,412
2022-08-10	18.100	18.350	17.500	17.950	16.318	513,736
2022-08-09	18.600	19.400	18.000	18.050	16.409	2,391,949
2022-08-08	16.200	17.800	16.200	17.800	16.182	810,236
2022-08-05	16.100	16.450	16.100	16.200	14.727	82,555
2022-08-04	16.200	16.200	15.950	16.000	14.546	169,481
2022-08-03	16.200	16.300	16.000	16.150	14.682	84,700
2022-08-02	16.200	16.250	15.950	15.950	14.500	129,800
2022-08-01	16.050	16.350	16.050	16.200	14.727	172,814
2022-07-29	16.200	16.250	16.050	16.050	14.591	106,736
2022-07-28	16.150	16.300	16.050	16.200	14.727	84,701
2022-07-27	16.050	16.300	16.050	16.200	14.727	87,071
2022-07-26	16.100	16.200	16.050	16.050	14.591	91,300
2022-07-25	16.300	16.400	16.100	16.150	14.682	104,504
2022-07-22	16.100	16.550	16.100	16.300	14.818	163,900
2022-07-21	16.200	16.250	16.100	16.200	14.727	74,235
2022-07-20	16.250	16.500	16.100	16.100	14.636	160,063
2022-07-19	16.150	16.250	16.000	16.150	14.682	122,100
2022-07-18	16.100	16.400	16.100	16.150	14.682	174,900
2022-07-15	16.150	16.250	15.900	16.100	14.636	160,604
2022-07-14	16.150	16.350	15.800	16.000	14.546	368,860
2022-07-13	16.100	16.250	16.000	16.050	14.591	268,404
2022-07-12	16.300	16.550	15.950	16.000	14.546	491,490
2022-07-11	16.600	16.650	16.250	16.250	14.773	619,615
2022-07-08	17.500	17.900	16.150	16.300	14.818	2,878,119
2022-07-07	17.200	18.350	17.000	17.400	15.818	734,890
2022-07-06	19.000	19.000	17.100	17.100	15.546	1,323,621
2022-07-05	19.200	19.900	18.650	19.000	17.273	1,189,291
2022-07-04	19.050	20.450	19.050	19.400	17.636	916,409
2022-07-01	19.700	20.900	19.000	19.450	17.682	2,145,335
2022-06-30	20.550	21.700	19.500	19.500	17.727	3,164,373
2022-06-29	18.250	20.700	18.000	20.700	18.818	3,721,471
2022-06-28	19.600	20.600	18.800	18.850	17.136	6,162,833
2022-06-27	17.350	18.750	17.300	18.750	17.046	982,065
2022-06-24	17.150	17.200	16.800	17.050	15.500	183,811
2022-06-23	16.800	17.300	16.750	16.800	15.273	106,721
2022-06-22	16.700	17.000	16.600	16.750	15.227	64,900
2022-06-21	16.750	16.850	16.550	16.650	15.136	61,600
2022-06-20	16.800	16.950	16.500	16.550	15.046	139,728
2022-06-17	16.900	17.200	16.600	16.700	15.182	101,339
2022-06-16	17.300	17.400	16.900	17.000	15.455	129,837
2022-06-15	17.200	17.750	17.150	17.200	15.636	150,920
2022-06-14	17.250	17.250	17.000	17.150	15.591	18,700
2022-06-13	17.250	17.350	17.050	17.050	15.500	111,100
2022-06-10	17.050	17.350	17.000	17.300	15.727	129,801
2022-06-09	16.950	17.300	16.950	17.150	15.591	149,662
2022-06-08	16.700	17.100	16.700	17.050	15.500	96,971
2022-06-07	16.450	17.250	16.450	16.650	15.136	114,401
2022-06-06	16.450	16.500	16.300	16.400	14.909	67,100
2022-06-02	16.500	16.700	16.500	16.500	15.000	75,900
2022-06-01	16.500	16.700	16.500	16.500	15.000	67,100
2022-05-31	16.450	16.500	16.350	16.500	15.000	51,700
2022-05-30	16.450	16.450	16.400	16.400	14.909	51,700
2022-05-27	16.400	16.450	16.250	16.350	14.864	61,655
2022-05-26	16.300	16.500	16.200	16.300	14.818	140,800

← NewerPage 18 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.