Dimension Computer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	47.500	47.800	44.100	45.400	45.400	19,742,612
2025-05-02	48.400	48.850	46.250	46.800	46.800	13,478,488
2025-04-30	49.800	49.900	46.950	47.000	47.000	20,934,664
2025-04-29	49.850	51.900	48.700	49.250	49.250	61,079,103
2025-04-28	48.000	51.300	46.550	49.500	49.500	59,932,641
2025-04-25	46.150	49.500	45.800	47.000	47.000	89,190,809
2025-04-24	45.100	49.000	44.100	45.100	45.100	87,732,981
2025-04-23	42.700	45.650	41.850	44.700	44.700	32,500,517
2025-04-22	41.800	42.700	39.400	41.500	41.500	28,922,041
2025-04-21	40.600	44.150	40.350	41.700	41.700	53,369,222
2025-04-18	42.200	44.400	39.200	40.400	40.400	42,778,350
2025-04-17	38.700	40.550	38.400	40.550	40.550	18,208,480
2025-04-16	34.500	36.900	34.500	36.900	36.900	2,259,612
2025-04-15	31.050	33.550	31.050	33.550	33.550	694,355
2025-04-14	30.200	30.800	29.900	30.500	30.500	722,358
2025-04-11	28.900	30.200	28.500	29.800	29.800	950,070
2025-04-10	31.150	31.150	30.900	31.150	31.150	660,646
2025-04-09	30.500	30.500	28.350	28.350	28.350	918,526
2025-04-08	29.500	32.450	29.500	31.500	31.500	1,384,626
2025-04-07	32.750	32.750	32.750	32.750	32.750	124,150
2025-04-02	36.850	36.850	35.300	36.350	36.350	1,178,206
2025-04-01	36.250	38.000	35.600	36.100	36.100	2,632,272
2025-03-31	38.000	38.000	35.400	35.400	35.400	2,571,816
2025-03-28	43.000	43.000	39.150	39.300	39.300	3,102,998
2025-03-27	44.300	44.300	41.450	43.350	43.350	19,068,687
2025-03-26	47.050	49.200	42.650	43.950	43.950	81,045,879
2025-03-25	46.750	46.900	43.700	46.900	46.900	57,760,257
2025-03-24	41.000	42.650	39.850	42.650	42.650	40,484,880
2025-03-21	36.000	38.800	35.500	38.800	38.800	36,964,091
2025-03-20	32.600	35.300	32.400	35.300	35.300	7,047,650
2025-03-19	32.400	32.900	31.700	32.100	32.100	873,000
2025-03-18	32.650	33.250	32.250	32.800	32.800	931,050
2025-03-17	33.300	33.600	32.300	32.500	32.500	1,625,000
2025-03-14	33.850	34.200	33.000	33.200	33.200	1,624,448
2025-03-13	35.500	35.900	33.600	33.650	33.650	3,822,630
2025-03-12	35.000	36.200	34.750	35.250	35.250	8,300,605
2025-03-11	34.050	34.700	32.600	34.650	34.650	3,668,300
2025-03-10	34.950	36.000	34.250	34.700	34.700	6,042,285
2025-03-07	34.200	35.750	33.950	35.200	35.200	8,522,243
2025-03-06	34.200	35.900	34.000	34.550	34.550	5,454,005
2025-03-05	34.000	35.000	33.600	34.350	34.350	6,387,175
2025-03-04	31.200	34.550	31.100	33.800	33.800	8,248,320
2025-03-03	33.150	33.750	31.700	31.700	31.700	1,783,340
2025-02-27	34.700	36.350	33.800	33.800	33.800	4,186,592
2025-02-26	34.650	35.200	34.200	34.700	34.700	1,083,715
2025-02-25	35.400	35.400	34.450	34.650	34.650	1,872,000
2025-02-24	35.200	36.250	35.200	35.400	35.400	2,557,812
2025-02-21	35.750	37.300	35.450	35.800	35.800	7,189,234
2025-02-20	38.300	38.850	35.650	36.150	36.150	18,182,784
2025-02-19	34.100	37.300	33.800	37.300	37.300	11,777,300
2025-02-18	34.500	34.600	33.400	33.950	33.950	2,606,053
2025-02-17	33.950	34.800	33.250	33.900	33.900	4,225,552
2025-02-14	35.800	35.800	34.000	34.050	34.050	7,517,350
2025-02-13	38.400	40.300	35.650	35.650	35.650	27,618,959
2025-02-12	35.400	37.600	34.600	36.700	36.700	14,936,461
2025-02-11	36.050	38.450	35.100	35.100	35.100	22,138,446
2025-02-10	37.500	39.650	36.150	36.600	36.600	35,718,110
2025-02-07	33.400	36.050	33.000	36.050	36.050	20,383,174
2025-02-06	32.800	35.250	31.800	32.800	32.800	28,879,370
2025-02-05	31.100	33.000	30.600	33.000	33.000	22,742,283

← NewerPage 7 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.