Dimension Computer Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2024-10-30 | 25.350 | 25.750 | 25.250 | 25.450 | 25.450 | 110,000 |
| 2024-10-29 | 25.700 | 25.700 | 25.250 | 25.300 | 25.300 | 94,000 |
| 2024-10-28 | 26.250 | 26.350 | 25.700 | 25.750 | 25.750 | 123,000 |
| 2024-10-25 | 26.600 | 27.000 | 25.800 | 26.050 | 26.050 | 548,000 |
| 2024-10-24 | 25.650 | 27.700 | 25.500 | 26.250 | 26.250 | 1,169,000 |
| 2024-10-23 | 24.800 | 26.250 | 24.800 | 25.400 | 25.400 | 306,000 |
| 2024-10-22 | 24.800 | 25.050 | 24.600 | 24.850 | 24.850 | 73,000 |
| 2024-10-21 | 24.650 | 24.950 | 24.650 | 24.800 | 24.800 | 85,000 |
| 2024-10-18 | 25.300 | 25.350 | 24.600 | 24.650 | 24.650 | 185,000 |
| 2024-10-17 | 25.100 | 25.350 | 24.950 | 25.300 | 25.300 | 93,000 |
| 2024-10-16 | 24.850 | 25.000 | 24.700 | 25.000 | 25.000 | 109,000 |
| 2024-10-15 | 25.300 | 25.350 | 25.000 | 25.000 | 25.000 | 79,000 |
| 2024-10-14 | 25.000 | 25.300 | 24.850 | 25.300 | 25.300 | 113,000 |
| 2024-10-11 | 24.750 | 25.050 | 24.700 | 24.850 | 24.850 | 76,000 |
| 2024-10-09 | 25.500 | 25.550 | 24.750 | 24.750 | 24.750 | 178,000 |
| 2024-10-08 | 26.200 | 26.200 | 25.250 | 25.450 | 25.450 | 63,000 |
| 2024-10-07 | 25.600 | 26.400 | 25.500 | 26.050 | 26.050 | 122,000 |
| 2024-10-04 | 25.700 | 25.900 | 25.250 | 25.750 | 25.750 | 126,000 |
| 2024-10-03 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-10-02 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2024-10-01 | 25.950 | 26.500 | 25.400 | 26.000 | 26.000 | 182,000 |
| 2024-09-30 | 26.100 | 26.100 | 25.600 | 25.950 | 25.950 | 88,000 |
| 2024-09-27 | 26.550 | 26.600 | 25.900 | 26.050 | 26.050 | 209,000 |
| 2024-09-26 | 26.400 | 26.750 | 25.950 | 26.500 | 26.500 | 102,000 |
| 2024-09-25 | 26.750 | 26.750 | 26.200 | 26.400 | 26.400 | 74,000 |
| 2024-09-24 | 25.800 | 26.650 | 25.600 | 25.750 | 25.750 | 231,000 |
| 2024-09-23 | 26.350 | 27.000 | 26.300 | 26.400 | 26.400 | 138,000 |
| 2024-09-20 | 26.600 | 27.100 | 26.200 | 26.300 | 26.300 | 227,000 |
| 2024-09-19 | 25.750 | 27.550 | 25.750 | 26.600 | 26.600 | 391,000 |
| 2024-09-18 | 25.900 | 26.300 | 25.750 | 25.850 | 25.850 | 89,000 |
| 2024-09-16 | 25.600 | 25.950 | 25.600 | 25.900 | 25.900 | 71,000 |
| 2024-09-13 | 25.300 | 25.700 | 25.250 | 25.600 | 25.600 | 94,000 |
| 2024-09-12 | 25.100 | 25.300 | 24.850 | 25.300 | 25.300 | 140,000 |
| 2024-09-11 | 25.150 | 25.200 | 24.450 | 24.650 | 24.650 | 269,000 |
| 2024-09-10 | 24.900 | 25.400 | 24.300 | 24.900 | 24.900 | 175,000 |
| 2024-09-09 | 24.250 | 25.150 | 24.250 | 25.150 | 25.150 | 152,000 |
| 2024-09-06 | 24.600 | 25.000 | 24.600 | 24.900 | 24.900 | 153,000 |
| 2024-09-05 | 25.350 | 25.600 | 24.700 | 24.800 | 24.800 | 192,000 |
| 2024-09-04 | 25.100 | 25.350 | 24.800 | 24.900 | 24.900 | 423,000 |
| 2024-09-03 | 27.200 | 27.350 | 25.850 | 26.250 | 26.250 | 326,000 |
| 2024-09-02 | 27.500 | 27.500 | 27.000 | 27.000 | 27.000 | 243,000 |
| 2024-08-30 | 27.628 | 28.465 | 27.535 | 27.535 | 27.535 | 484,825 |
| 2024-08-29 | 27.070 | 27.349 | 26.977 | 27.256 | 27.256 | 202,100 |
| 2024-08-28 | 27.535 | 27.535 | 26.977 | 27.070 | 27.070 | 126,850 |
| 2024-08-27 | 26.140 | 27.209 | 26.093 | 27.209 | 27.209 | 285,950 |
| 2024-08-26 | 26.791 | 26.791 | 26.279 | 26.372 | 26.372 | 122,550 |
| 2024-08-23 | 28.100 | 29.700 | 28.100 | 28.600 | 28.600 | 703,000 |
| 2024-08-22 | 27.600 | 28.450 | 27.600 | 28.100 | 28.100 | 133,000 |
| 2024-08-21 | 27.750 | 28.050 | 27.500 | 27.850 | 27.850 | 76,000 |
| 2024-08-20 | 28.500 | 28.600 | 28.000 | 28.100 | 28.100 | 90,000 |
| 2024-08-19 | 28.800 | 28.850 | 28.050 | 28.200 | 28.200 | 148,000 |
| 2024-08-16 | 28.100 | 28.500 | 27.700 | 28.450 | 28.450 | 298,000 |
| 2024-08-15 | 27.750 | 27.750 | 27.300 | 27.450 | 27.450 | 111,000 |
| 2024-08-14 | 27.200 | 27.850 | 27.200 | 27.450 | 27.450 | 273,000 |
| 2024-08-13 | 26.750 | 27.500 | 26.600 | 27.200 | 27.200 | 312,000 |
| 2024-08-12 | 26.500 | 27.300 | 26.200 | 27.050 | 27.050 | 323,000 |
| 2024-08-09 | 27.200 | 27.800 | 26.900 | 27.100 | 27.100 | 221,000 |
| 2024-08-08 | 26.800 | 27.300 | 26.450 | 26.900 | 26.900 | 191,000 |
| 2024-08-07 | 25.250 | 27.500 | 25.200 | 27.350 | 27.350 | 329,000 |
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.