Dimerco Data System Corporation (TPEX:5403)
Taiwan · Delayed Price · Currency is TWD 116.00
-0.50 (-0.43%)
At close: Dec 31, 2025
Dimerco Data System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 115.50 | 116.50 | 115.50 | 116.00 | 116.00 | -0.43% | 34,025 |
| Dec 30, 2025 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | - | 36,582 |
| Dec 29, 2025 | 116.00 | 117.00 | 112.00 | 116.50 | 116.50 | -0.85% | 151,498 |
| Dec 26, 2025 | 116.00 | 117.50 | 116.00 | 117.50 | 117.50 | 1.73% | 76,533 |
| Dec 24, 2025 | 115.50 | 116.00 | 115.50 | 115.50 | 115.50 | - | 40,919 |
| Dec 23, 2025 | 116.00 | 116.50 | 115.50 | 115.50 | 115.50 | - | 51,631 |
| Dec 22, 2025 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | - | 85,726 |
| Dec 19, 2025 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | 0.43% | 28,371 |
| Dec 18, 2025 | 115.00 | 115.50 | 114.50 | 115.00 | 115.00 | -0.43% | 46,938 |
| Dec 17, 2025 | 115.50 | 116.00 | 115.50 | 115.50 | 115.50 | - | 18,268 |
| Dec 16, 2025 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | -0.43% | 58,726 |
| Dec 15, 2025 | 116.00 | 116.00 | 115.50 | 116.00 | 116.00 | - | 83,532 |
| Dec 12, 2025 | 116.00 | 116.00 | 115.50 | 116.00 | 116.00 | - | 59,874 |
| Dec 11, 2025 | 116.50 | 116.50 | 116.00 | 116.00 | 116.00 | - | 59,856 |
| Dec 10, 2025 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | -0.43% | 42,591 |
| Dec 9, 2025 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | 0.43% | 24,509 |
| Dec 8, 2025 | 116.50 | 117.00 | 116.00 | 116.00 | 116.00 | 0.43% | 43,914 |
| Dec 5, 2025 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | -0.43% | 60,484 |
| Dec 4, 2025 | 116.50 | 116.50 | 116.00 | 116.00 | 116.00 | -0.43% | 18,896 |
| Dec 3, 2025 | 117.00 | 117.00 | 116.50 | 116.50 | 116.50 | - | 18,120 |
| Dec 2, 2025 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | 0.43% | 39,659 |
| Dec 1, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.43% | 37,721 |
| Nov 28, 2025 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | - | 20,552 |
| Nov 27, 2025 | 116.50 | 117.00 | 116.50 | 116.50 | 116.50 | - | 24,573 |
| Nov 26, 2025 | 116.00 | 117.00 | 116.00 | 116.50 | 116.50 | 0.87% | 29,427 |
| Nov 25, 2025 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | - | 32,565 |
| Nov 24, 2025 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | - | 46,619 |
| Nov 21, 2025 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | -0.43% | 26,500 |
| Nov 20, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | 67,582 |
| Nov 19, 2025 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | -0.87% | 160,602 |
| Nov 18, 2025 | 115.50 | 116.00 | 114.00 | 115.00 | 115.00 | -1.29% | 126,402 |
| Nov 17, 2025 | 117.00 | 117.00 | 115.50 | 116.50 | 116.50 | -0.43% | 77,124 |
| Nov 14, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.43% | 53,018 |
| Nov 13, 2025 | 119.00 | 119.00 | 117.50 | 117.50 | 117.50 | -0.84% | 138,210 |
| Nov 12, 2025 | 120.50 | 120.50 | 117.00 | 118.50 | 118.50 | -1.66% | 205,884 |
| Nov 11, 2025 | 121.50 | 122.00 | 120.50 | 120.50 | 120.50 | -0.82% | 166,449 |
| Nov 10, 2025 | 121.50 | 122.00 | 121.50 | 121.50 | 121.50 | - | 51,264 |
| Nov 7, 2025 | 122.50 | 122.50 | 121.50 | 121.50 | 121.50 | -0.82% | 198,095 |
| Nov 6, 2025 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 0.41% | 28,871 |
| Nov 5, 2025 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | - | 120,822 |
| Nov 4, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.41% | 34,890 |
| Nov 3, 2025 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | 0.41% | 63,183 |
| Oct 31, 2025 | 122.00 | 122.50 | 122.00 | 122.00 | 122.00 | - | 43,623 |
| Oct 30, 2025 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | -0.41% | 57,875 |
| Oct 29, 2025 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | -0.41% | 35,173 |
| Oct 28, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 0.41% | 38,483 |
| Oct 27, 2025 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | -0.41% | 33,977 |
| Oct 23, 2025 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | 51,193 |
| Oct 22, 2025 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | 0.41% | 38,433 |
| Oct 21, 2025 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | - | 50,182 |