Data Image Corporation (TPE:3168)
Taiwan · Delayed Price · Currency is TWD 43.10
-1.75 (-3.90%)
Oct 17, 2025, 1:35 PM CST
Data Image Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 44.10 | 44.10 | 42.65 | 43.10 | 43.10 | -3.90% | 25,127 |
| Oct 16, 2025 | 45.00 | 45.00 | 44.10 | 44.85 | 44.85 | -0.11% | 4,596 |
| Oct 15, 2025 | 45.50 | 45.50 | 44.40 | 44.90 | 44.90 | -0.66% | 64,201 |
| Oct 14, 2025 | 44.20 | 45.70 | 44.20 | 45.20 | 45.20 | 0.56% | 15,157 |
| Oct 13, 2025 | 45.00 | 45.00 | 44.00 | 44.95 | 44.95 | 0.22% | 14,116 |
| Oct 9, 2025 | 46.70 | 46.70 | 44.40 | 44.85 | 44.85 | -0.22% | 19,385 |
| Oct 8, 2025 | 44.60 | 45.00 | 44.00 | 44.95 | 44.95 | -0.11% | 21,520 |
| Oct 7, 2025 | 44.80 | 45.00 | 44.60 | 45.00 | 45.00 | 0.45% | 34,217 |
| Oct 3, 2025 | 44.70 | 45.90 | 44.30 | 44.80 | 44.80 | 1.01% | 63,424 |
| Oct 2, 2025 | 45.15 | 45.15 | 42.35 | 44.35 | 44.35 | 0.11% | 118,644 |
| Oct 1, 2025 | 48.55 | 48.55 | 44.30 | 44.30 | 44.30 | -8.75% | 151,618 |
| Sep 30, 2025 | 49.00 | 49.25 | 48.20 | 48.55 | 48.55 | -0.82% | 149,085 |
| Sep 29, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - | 11,095 |
| Sep 26, 2025 | 49.00 | 49.05 | 48.80 | 48.95 | 48.95 | -0.91% | 55,260 |
| Sep 25, 2025 | 49.60 | 49.60 | 49.40 | 49.40 | 49.40 | -0.10% | 150,041 |
| Sep 24, 2025 | 49.00 | 49.70 | 49.00 | 49.45 | 49.45 | 0.92% | 161,100 |
| Sep 23, 2025 | 49.70 | 49.70 | 48.90 | 49.00 | 49.00 | -1.41% | 196,146 |
| Sep 22, 2025 | 50.00 | 50.20 | 49.70 | 49.70 | 49.70 | - | 100,040 |
| Sep 19, 2025 | 49.30 | 50.10 | 49.30 | 49.70 | 49.70 | 0.40% | 175,344 |
| Sep 18, 2025 | 49.50 | 49.80 | 48.55 | 49.50 | 49.50 | 0.81% | 89,283 |
| Sep 17, 2025 | 49.00 | 49.45 | 48.60 | 49.10 | 49.10 | 0.20% | 28,354 |
| Sep 16, 2025 | 48.30 | 49.25 | 48.30 | 49.00 | 49.00 | -0.51% | 140,404 |
| Sep 15, 2025 | 49.40 | 49.45 | 49.20 | 49.25 | 49.25 | -0.30% | 92,290 |
| Sep 12, 2025 | 49.90 | 50.00 | 49.30 | 49.40 | 49.40 | -1.20% | 106,280 |
| Sep 11, 2025 | 49.60 | 50.00 | 49.55 | 50.00 | 50.00 | 0.10% | 43,918 |
| Sep 10, 2025 | 49.05 | 50.00 | 49.05 | 49.95 | 49.95 | 0.20% | 73,847 |
| Sep 9, 2025 | 49.80 | 49.85 | 49.50 | 49.85 | 49.85 | -0.10% | 46,040 |
| Sep 8, 2025 | 49.90 | 49.90 | 49.30 | 49.90 | 49.90 | - | 5,000 |
| Sep 5, 2025 | 49.95 | 50.10 | 49.50 | 49.90 | 49.90 | 0.60% | 90,000 |
| Sep 4, 2025 | 50.20 | 50.20 | 49.60 | 49.60 | 49.60 | -0.70% | 37,000 |
| Sep 3, 2025 | 49.80 | 50.00 | 49.20 | 49.95 | 49.95 | 1.11% | 93,000 |
| Sep 2, 2025 | 49.35 | 49.70 | 49.20 | 49.40 | 49.40 | -0.80% | 110,000 |
| Sep 1, 2025 | 49.50 | 49.90 | 49.15 | 49.80 | 49.80 | 0.61% | 64,000 |
| Aug 29, 2025 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | 0.41% | 70,000 |
| Aug 28, 2025 | 49.70 | 49.70 | 49.30 | 49.30 | 49.30 | -0.60% | 41,000 |
| Aug 27, 2025 | 48.85 | 49.60 | 48.85 | 49.60 | 49.60 | 1.12% | 70,015 |
| Aug 26, 2025 | 48.50 | 49.20 | 48.50 | 49.05 | 49.05 | 0.10% | 32,000 |
| Aug 25, 2025 | 49.00 | 49.55 | 48.80 | 49.00 | 49.00 | 0.82% | 108,000 |
| Aug 22, 2025 | 48.55 | 48.85 | 48.10 | 48.60 | 48.60 | -0.82% | 26,000 |
| Aug 21, 2025 | 48.60 | 49.35 | 48.60 | 49.00 | 49.00 | 0.82% | 46,010 |
| Aug 20, 2025 | 49.40 | 49.40 | 48.60 | 48.60 | 48.60 | -0.82% | 17,010 |
| Aug 19, 2025 | 48.95 | 49.20 | 48.80 | 49.00 | 49.00 | -0.20% | 29,000 |
| Aug 18, 2025 | 49.65 | 49.65 | 49.05 | 49.10 | 49.10 | -1.11% | 42,040 |
| Aug 15, 2025 | 49.00 | 49.85 | 49.00 | 49.65 | 49.65 | 1.33% | 52,450 |
| Aug 14, 2025 | 49.30 | 50.00 | 49.00 | 49.00 | 49.00 | 0.62% | 98,000 |
| Aug 13, 2025 | 48.50 | 49.10 | 48.50 | 48.70 | 48.70 | 0.93% | 131,000 |
| Aug 12, 2025 | 48.00 | 48.30 | 47.60 | 48.25 | 48.25 | 0.31% | 112,501 |
| Aug 11, 2025 | 47.60 | 49.00 | 47.50 | 48.10 | 48.10 | - | 158,077 |
| Aug 8, 2025 | 48.10 | 48.70 | 48.10 | 48.10 | 48.10 | -1.84% | 48,000 |
| Aug 7, 2025 | 49.00 | 49.10 | 48.40 | 49.00 | 49.00 | - | 103,037 |