Dimension Computer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	42.600	42.700	41.950	42.150	42.150	1,457,900
2025-07-28	42.850	43.600	42.600	42.900	42.900	1,645,070
2025-07-25	43.000	44.950	42.800	42.850	42.850	5,896,225
2025-07-24	42.900	43.200	41.900	42.850	42.850	1,423,976
2025-07-23	42.900	43.500	42.450	42.600	42.600	1,942,215
2025-07-22	44.950	45.200	42.300	42.600	42.600	4,305,470
2025-07-21	45.200	46.150	44.550	45.100	45.100	5,619,290
2025-07-18	44.650	44.750	43.800	44.600	44.600	2,554,503
2025-07-17	43.900	44.800	43.900	44.400	44.400	3,567,302
2025-07-16	45.300	46.650	44.050	44.550	44.550	8,703,135
2025-07-15	47.250	47.400	45.200	45.200	45.200	19,997,217
2025-07-14	43.800	47.600	43.600	47.600	47.600	32,775,058
2025-07-11	43.700	44.000	42.800	43.300	43.300	2,126,201
2025-07-10	43.600	44.000	43.100	43.500	43.500	3,822,034
2025-07-09	46.000	46.000	43.300	43.400	43.400	28,463,296
2025-07-08	41.800	44.800	41.800	44.800	44.800	5,014,639
2025-07-07	41.100	41.300	40.250	40.750	40.750	1,191,181
2025-07-04	42.650	43.200	41.050	41.100	41.100	1,770,800
2025-07-03	43.000	43.750	42.450	42.550	42.550	2,263,170
2025-07-02	42.350	46.000	42.200	43.400	43.400	7,919,582
2025-07-01	42.600	44.150	42.600	42.750	42.750	4,065,275
2025-06-30	45.000	45.350	42.250	42.600	42.600	18,988,180
2025-06-27	40.450	44.200	40.350	44.200	44.200	6,520,019
2025-06-26	40.400	41.000	40.100	40.200	40.200	847,321
2025-06-25	41.000	41.350	40.400	40.400	40.400	980,079
2025-06-24	40.900	41.300	40.500	40.700	40.700	1,067,144
2025-06-23	41.000	41.000	39.600	40.050	40.050	1,599,221
2025-06-20	42.100	43.350	40.800	41.300	41.300	2,576,000
2025-06-19	43.800	43.900	42.000	42.300	42.300	2,489,200
2025-06-18	44.350	44.800	43.650	43.800	43.800	5,259,008
2025-06-17	42.000	45.100	41.450	44.150	44.150	10,812,927
2025-06-16	43.300	43.400	41.800	41.800	41.800	3,159,133
2025-06-13	44.000	46.400	43.800	44.000	44.000	31,418,620
2025-06-12	40.800	44.300	40.000	44.300	44.300	12,600,108
2025-06-11	39.850	40.550	39.300	40.300	40.300	2,686,866
2025-06-10	39.500	39.950	39.150	39.150	39.150	1,669,150
2025-06-09	40.800	40.950	39.100	39.200	39.200	2,154,000
2025-06-06	40.800	41.300	40.100	40.800	40.800	2,184,625
2025-06-05	42.500	42.900	40.800	40.800	40.800	2,418,100
2025-06-04	42.100	43.300	41.500	42.300	42.300	4,898,135
2025-06-03	41.050	41.850	40.900	41.700	41.700	4,402,501
2025-06-02	40.400	42.800	40.000	41.000	41.000	9,470,550
2025-05-29	42.700	42.850	40.950	41.050	41.050	3,294,522
2025-05-28	44.850	45.200	42.200	42.200	42.200	5,063,485
2025-05-27	44.850	46.200	43.600	44.000	44.000	5,400,680
2025-05-26	46.750	46.750	44.900	44.950	44.950	4,651,269
2025-05-23	48.200	48.750	46.300	46.750	46.750	3,556,425
2025-05-22	49.500	50.600	48.200	48.200	48.200	14,474,881
2025-05-21	50.200	50.900	48.800	49.850	49.850	45,822,931
2025-05-20	44.750	48.950	44.650	48.950	48.950	23,485,783
2025-05-19	48.000	48.000	44.350	44.500	44.500	8,836,711
2025-05-16	48.500	49.500	47.000	48.100	48.100	45,552,189
2025-05-15	44.350	47.350	44.350	47.350	47.350	16,706,853
2025-05-14	44.050	44.250	43.000	43.050	43.050	2,710,670
2025-05-13	44.700	44.700	42.800	43.450	43.450	5,564,130
2025-05-12	43.500	44.800	42.600	43.700	43.700	4,718,118
2025-05-09	46.200	46.250	41.750	43.050	43.050	7,327,996
2025-05-08	46.600	46.900	45.450	45.600	45.600	6,799,312
2025-05-07	47.000	48.150	45.400	45.950	45.950	19,329,570
2025-05-06	44.950	49.900	44.300	46.800	46.800	21,147,313

← NewerPage 6 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.