Dimerco Data System Corporation (5403.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 118.50 | 119.50 | 118.50 | 119.00 | 119.00 | 110,000 |
| 27 June 2024 | 120.00 | 120.00 | 118.50 | 118.50 | 118.50 | 116,000 |
| 26 June 2024 | 121.00 | 121.00 | 120.00 | 120.50 | 120.50 | 93,000 |
| 25 June 2024 | 121.00 | 121.50 | 120.00 | 121.00 | 121.00 | 103,000 |
| 24 June 2024 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 264,000 |
| 21 June 2024 | 118.00 | 119.00 | 117.50 | 119.00 | 119.00 | 66,000 |
| 20 June 2024 | 117.00 | 118.50 | 117.00 | 118.00 | 118.00 | 264,000 |
| 19 June 2024 | 119.00 | 119.50 | 116.50 | 117.50 | 117.50 | 463,000 |
| 18 June 2024 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | 146,000 |
| 17 June 2024 | 119.00 | 120.50 | 119.00 | 120.00 | 120.00 | 497,000 |
| 17 June 2024 | 6.000787 Dividend | |||||
| 14 June 2024 | 125.00 | 126.50 | 124.50 | 125.00 | 119.00 | 622,000 |
| 13 June 2024 | 126.00 | 126.50 | 124.50 | 124.50 | 118.52 | 269,000 |
| 12 June 2024 | 126.00 | 126.00 | 124.00 | 125.00 | 119.00 | 247,000 |
| 11 June 2024 | 127.00 | 127.00 | 125.00 | 126.00 | 119.95 | 80,000 |
| 07 June 2024 | 123.00 | 127.00 | 123.00 | 127.00 | 120.90 | 260,000 |
| 06 June 2024 | 123.50 | 124.00 | 122.00 | 123.00 | 117.10 | 149,000 |
| 05 June 2024 | 122.50 | 123.50 | 122.00 | 123.50 | 117.57 | 83,000 |
| 04 June 2024 | 122.50 | 123.50 | 122.00 | 122.50 | 116.62 | 153,000 |
| 03 June 2024 | 123.00 | 124.00 | 122.00 | 122.50 | 116.62 | 101,000 |
| 31 May 2024 | 122.50 | 123.50 | 122.00 | 123.00 | 117.10 | 140,000 |
| 30 May 2024 | 122.50 | 123.00 | 122.00 | 122.00 | 116.14 | 78,000 |
| 29 May 2024 | 123.00 | 124.00 | 122.50 | 124.00 | 118.05 | 78,000 |
| 28 May 2024 | 122.50 | 125.50 | 122.50 | 124.00 | 118.05 | 239,000 |
| 27 May 2024 | 123.00 | 123.00 | 122.00 | 123.00 | 117.10 | 155,000 |
| 24 May 2024 | 122.00 | 122.50 | 122.00 | 122.50 | 116.62 | 66,000 |
| 23 May 2024 | 122.50 | 123.00 | 122.00 | 122.50 | 116.62 | 94,000 |
| 22 May 2024 | 122.00 | 124.00 | 122.00 | 123.00 | 117.10 | 59,000 |
| 21 May 2024 | 125.00 | 125.00 | 122.00 | 122.50 | 116.62 | 156,000 |
| 20 May 2024 | 123.00 | 126.00 | 123.00 | 124.50 | 118.52 | 206,000 |
| 17 May 2024 | 122.50 | 124.00 | 122.50 | 123.00 | 117.10 | 94,000 |
| 16 May 2024 | 122.00 | 123.50 | 122.00 | 122.50 | 116.62 | 93,000 |
| 15 May 2024 | 121.00 | 122.50 | 121.00 | 122.00 | 116.14 | 75,000 |
| 14 May 2024 | 122.00 | 122.00 | 120.50 | 121.50 | 115.67 | 96,000 |
| 13 May 2024 | 123.00 | 124.00 | 121.00 | 122.00 | 116.14 | 121,000 |
| 10 May 2024 | 120.00 | 123.50 | 119.50 | 122.50 | 116.62 | 185,000 |
| 09 May 2024 | 125.50 | 125.50 | 119.50 | 120.00 | 114.24 | 880,000 |
| 08 May 2024 | 130.00 | 130.00 | 125.50 | 125.50 | 119.48 | 749,000 |
| 07 May 2024 | 133.00 | 133.00 | 132.50 | 132.50 | 126.14 | 72,000 |
| 06 May 2024 | 131.00 | 133.50 | 130.50 | 132.50 | 126.14 | 231,000 |
| 03 May 2024 | 130.00 | 131.50 | 130.00 | 131.00 | 124.71 | 188,000 |
| 02 May 2024 | 129.00 | 130.50 | 129.00 | 130.00 | 123.76 | 74,000 |
| 30 Apr 2024 | 129.50 | 130.00 | 129.00 | 129.00 | 122.81 | 73,000 |
| 29 Apr 2024 | 130.00 | 130.50 | 129.00 | 129.50 | 123.28 | 62,000 |
| 26 Apr 2024 | 129.50 | 130.50 | 129.00 | 129.00 | 122.81 | 84,000 |
| 25 Apr 2024 | 130.50 | 131.00 | 129.00 | 129.50 | 123.28 | 100,000 |
| 24 Apr 2024 | 129.50 | 131.50 | 129.50 | 130.00 | 123.76 | 148,000 |
| 23 Apr 2024 | 130.00 | 130.00 | 128.50 | 129.50 | 123.28 | 52,000 |
| 22 Apr 2024 | 129.50 | 131.50 | 128.00 | 128.00 | 121.86 | 265,000 |
| 19 Apr 2024 | 131.00 | 132.50 | 128.50 | 129.50 | 123.28 | 325,000 |
| 18 Apr 2024 | 131.50 | 133.00 | 131.00 | 131.00 | 124.71 | 176,000 |
| 17 Apr 2024 | 132.50 | 133.50 | 130.50 | 132.50 | 126.14 | 512,000 |
| 16 Apr 2024 | 130.50 | 132.00 | 127.50 | 131.50 | 125.19 | 599,000 |
| 15 Apr 2024 | 132.00 | 133.00 | 130.50 | 130.50 | 124.24 | 235,000 |
| 12 Apr 2024 | 133.50 | 133.50 | 132.50 | 132.50 | 126.14 | 147,000 |
| 11 Apr 2024 | 132.50 | 132.50 | 131.00 | 132.50 | 126.14 | 154,000 |
| 10 Apr 2024 | 133.50 | 134.00 | 131.50 | 132.50 | 126.14 | 248,000 |
| 09 Apr 2024 | 135.50 | 137.50 | 132.50 | 132.50 | 126.14 | 259,000 |
| 08 Apr 2024 | 134.00 | 136.00 | 132.50 | 135.50 | 129.00 | 375,000 |
| 03 Apr 2024 | 132.00 | 133.50 | 131.50 | 132.50 | 126.14 | 178,000 |
| 02 Apr 2024 | 133.50 | 134.00 | 132.00 | 132.50 | 126.14 | 301,000 |
| 01 Apr 2024 | 137.50 | 137.50 | 134.00 | 134.00 | 127.57 | 513,000 |
| 29 Mar 2024 | 133.50 | 137.50 | 133.50 | 136.00 | 129.47 | 414,000 |
| 28 Mar 2024 | 133.00 | 134.50 | 131.50 | 132.50 | 126.14 | 220,000 |
| 27 Mar 2024 | 132.50 | 134.50 | 132.50 | 133.00 | 126.62 | 117,000 |
| 26 Mar 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 130.42 | - |
| 25 Mar 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 130.42 | - |
| 22 Mar 2024 | 140.00 | 140.00 | 136.50 | 137.00 | 130.42 | 313,000 |
| 21 Mar 2024 | 141.00 | 141.50 | 138.00 | 138.50 | 131.85 | 490,000 |
| 20 Mar 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 131.85 | - |
| 19 Mar 2024 | 140.50 | 141.00 | 138.50 | 138.50 | 131.85 | 488,000 |
| 18 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 133.28 | - |
| 15 Mar 2024 | 137.00 | 140.50 | 135.00 | 140.00 | 133.28 | 563,000 |
| 14 Mar 2024 | 136.00 | 137.50 | 134.00 | 136.50 | 129.95 | 224,000 |
| 13 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 133.28 | - |
| 12 Mar 2024 | 142.00 | 144.00 | 140.00 | 140.00 | 133.28 | 395,000 |
| 11 Mar 2024 | 140.00 | 145.00 | 140.00 | 143.00 | 136.14 | 1,144,000 |
| 08 Mar 2024 | 142.00 | 142.50 | 133.50 | 138.00 | 131.38 | 1,144,000 |
| 07 Mar 2024 | 147.00 | 147.00 | 142.00 | 142.00 | 135.18 | 405,000 |
| 06 Mar 2024 | 143.00 | 147.50 | 141.00 | 145.00 | 138.04 | 621,000 |
| 05 Mar 2024 | 143.50 | 143.50 | 141.50 | 143.00 | 136.14 | 218,000 |
| 04 Mar 2024 | 142.00 | 145.00 | 142.00 | 142.00 | 135.18 | 303,000 |
| 01 Mar 2024 | 141.50 | 143.00 | 140.50 | 142.00 | 135.18 | 249,000 |
| 29 Feb 2024 | 139.50 | 142.00 | 139.00 | 139.50 | 132.80 | 237,000 |
| 27 Feb 2024 | 142.00 | 144.00 | 137.50 | 139.00 | 132.33 | 334,000 |
| 26 Feb 2024 | 145.50 | 146.50 | 141.50 | 141.50 | 134.71 | 532,000 |
| 23 Feb 2024 | 145.50 | 147.50 | 143.50 | 144.00 | 137.09 | 1,086,000 |
| 22 Feb 2024 | 142.00 | 143.00 | 138.50 | 142.50 | 135.66 | 1,170,000 |
| 21 Feb 2024 | 134.00 | 141.50 | 132.00 | 140.00 | 133.28 | 873,000 |
| 20 Feb 2024 | 132.50 | 136.50 | 132.00 | 134.00 | 127.57 | 174,000 |
| 19 Feb 2024 | 132.00 | 134.50 | 131.50 | 132.00 | 125.66 | 161,000 |
| 16 Feb 2024 | 133.00 | 135.00 | 131.50 | 132.00 | 125.66 | 236,000 |
| 15 Feb 2024 | 135.00 | 135.00 | 131.50 | 131.50 | 125.19 | 259,000 |
| 05 Feb 2024 | 137.00 | 137.00 | 133.50 | 134.00 | 127.57 | 373,000 |
| 02 Feb 2024 | 136.50 | 142.00 | 133.00 | 136.00 | 129.47 | 1,594,000 |
| 01 Feb 2024 | 133.00 | 134.50 | 131.50 | 133.00 | 126.62 | 410,000 |
| 31 Jan 2024 | 125.00 | 136.00 | 122.50 | 134.50 | 128.04 | 911,000 |
| 30 Jan 2024 | 126.00 | 126.00 | 124.50 | 125.00 | 119.00 | 109,000 |
| 29 Jan 2024 | 125.00 | 127.00 | 124.00 | 125.00 | 119.00 | 89,000 |
| 26 Jan 2024 | 124.00 | 126.50 | 124.00 | 124.50 | 118.52 | 147,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.