Dimension Computer Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 26.850 | 30.000 | 26.800 | 30.000 | 30.000 | 8,787,182 |
| 2025-02-03 | 25.600 | 28.600 | 25.300 | 27.300 | 27.300 | 6,037,484 |
| 2025-01-22 | 26.200 | 27.600 | 26.000 | 26.000 | 26.000 | 1,700,000 |
| 2025-01-21 | 26.350 | 27.000 | 25.250 | 25.850 | 25.850 | 1,903,000 |
| 2025-01-20 | 27.150 | 27.600 | 26.000 | 26.100 | 26.100 | 1,366,000 |
| 2025-01-17 | 27.650 | 28.700 | 26.650 | 26.650 | 26.650 | 3,593,000 |
| 2025-01-16 | 26.100 | 28.000 | 26.100 | 27.650 | 27.650 | 3,107,000 |
| 2025-01-15 | 26.200 | 26.750 | 25.400 | 25.550 | 25.550 | 1,668,000 |
| 2025-01-14 | 25.100 | 26.900 | 25.050 | 26.500 | 26.500 | 6,432,000 |
| 2025-01-13 | 23.500 | 24.800 | 22.850 | 24.800 | 24.800 | 1,395,000 |
| 2025-01-10 | 22.500 | 22.800 | 22.450 | 22.550 | 22.550 | 235,000 |
| 2025-01-09 | 23.600 | 24.150 | 22.800 | 23.000 | 23.000 | 340,000 |
| 2025-01-08 | 23.450 | 24.500 | 23.450 | 23.700 | 23.700 | 204,000 |
| 2025-01-07 | 23.900 | 24.000 | 23.300 | 23.450 | 23.450 | 121,000 |
| 2025-01-06 | 24.050 | 24.050 | 23.550 | 23.700 | 23.700 | 144,000 |
| 2025-01-03 | 24.550 | 24.550 | 23.300 | 23.700 | 23.700 | 189,000 |
| 2025-01-02 | 24.200 | 24.700 | 24.100 | 24.100 | 24.100 | 213,000 |
| 2024-12-31 | 23.050 | 24.300 | 23.050 | 24.200 | 24.200 | 283,000 |
| 2024-12-30 | 24.300 | 24.400 | 23.050 | 23.250 | 23.250 | 606,000 |
| 2024-12-27 | 25.450 | 25.800 | 24.600 | 24.600 | 24.600 | 435,000 |
| 2024-12-26 | 25.550 | 25.800 | 25.450 | 25.450 | 25.450 | 178,000 |
| 2024-12-25 | 25.200 | 25.600 | 25.150 | 25.550 | 25.550 | 193,000 |
| 2024-12-24 | 25.750 | 26.200 | 24.850 | 25.100 | 25.100 | 395,000 |
| 2024-12-23 | 26.150 | 26.300 | 25.450 | 25.600 | 25.600 | 256,000 |
| 2024-12-20 | 25.600 | 26.800 | 25.500 | 25.600 | 25.600 | 738,000 |
| 2024-12-19 | 25.200 | 25.850 | 25.100 | 25.300 | 25.300 | 323,000 |
| 2024-12-18 | 24.950 | 25.850 | 24.600 | 25.850 | 25.850 | 497,000 |
| 2024-12-17 | 25.100 | 26.500 | 25.050 | 25.300 | 25.300 | 640,000 |
| 2024-12-16 | 26.250 | 26.400 | 24.750 | 25.150 | 25.150 | 893,000 |
| 2024-12-13 | 27.300 | 27.450 | 25.850 | 26.150 | 26.150 | 1,450,000 |
| 2024-12-12 | 28.500 | 29.400 | 26.950 | 27.300 | 27.300 | 3,690,000 |
| 2024-12-11 | 28.800 | 30.950 | 28.250 | 28.300 | 28.300 | 9,207,000 |
| 2024-12-10 | 27.000 | 29.250 | 26.900 | 29.000 | 29.000 | 6,043,000 |
| 2024-12-09 | 26.400 | 27.650 | 25.650 | 26.600 | 26.600 | 3,108,000 |
| 2024-12-06 | 25.800 | 26.600 | 24.900 | 26.500 | 26.500 | 4,599,000 |
| 2024-12-05 | 22.350 | 24.800 | 22.350 | 24.800 | 24.800 | 1,419,000 |
| 2024-12-04 | 22.450 | 22.550 | 22.150 | 22.550 | 22.550 | 61,000 |
| 2024-12-03 | 22.000 | 22.250 | 22.000 | 22.100 | 22.100 | 74,000 |
| 2024-12-02 | 22.300 | 22.350 | 21.900 | 22.100 | 22.100 | 127,000 |
| 2024-11-29 | 21.750 | 22.350 | 21.750 | 22.350 | 22.350 | 51,000 |
| 2024-11-28 | 22.150 | 22.250 | 21.900 | 22.100 | 22.100 | 123,000 |
| 2024-11-27 | 22.700 | 22.700 | 22.100 | 22.400 | 22.400 | 119,000 |
| 2024-11-26 | 22.600 | 22.950 | 22.500 | 22.700 | 22.700 | 44,000 |
| 2024-11-25 | 22.600 | 23.150 | 22.450 | 22.850 | 22.850 | 132,000 |
| 2024-11-22 | 22.350 | 23.400 | 22.350 | 22.550 | 22.550 | 186,000 |
| 2024-11-21 | 22.050 | 22.650 | 22.050 | 22.500 | 22.500 | 59,000 |
| 2024-11-20 | 22.350 | 22.350 | 21.900 | 22.200 | 22.200 | 66,901 |
| 2024-11-19 | 21.750 | 22.800 | 21.750 | 22.300 | 22.300 | 148,000 |
| 2024-11-18 | 22.950 | 23.000 | 21.500 | 21.750 | 21.750 | 387,000 |
| 2024-11-15 | 22.400 | 23.200 | 22.400 | 23.100 | 23.100 | 155,000 |
| 2024-11-14 | 24.150 | 24.150 | 22.400 | 22.750 | 22.750 | 541,000 |
| 2024-11-13 | 24.500 | 24.800 | 24.150 | 24.150 | 24.150 | 102,000 |
| 2024-11-12 | 24.600 | 24.750 | 24.550 | 24.600 | 24.600 | 68,000 |
| 2024-11-11 | 24.600 | 25.100 | 24.550 | 24.950 | 24.950 | 94,000 |
| 2024-11-08 | 25.750 | 26.150 | 25.000 | 25.000 | 25.000 | 164,000 |
| 2024-11-07 | 25.200 | 25.900 | 25.200 | 25.650 | 25.650 | 84,000 |
| 2024-11-06 | 25.100 | 25.500 | 25.100 | 25.200 | 25.200 | 74,000 |
| 2024-11-05 | 25.000 | 25.350 | 25.000 | 25.100 | 25.100 | 65,000 |
| 2024-11-04 | 25.400 | 25.400 | 25.000 | 25.200 | 25.200 | 97,000 |
| 2024-11-01 | 25.450 | 25.500 | 25.150 | 25.450 | 25.450 | 75,000 |
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.