Dimerco Data System Corporation (TPEX:5403)
Taiwan · Delayed Price · Currency is TWD 123.50
+0.50 (0.41%)
Sep 19, 2025, 1:30 PM CST
Dimerco Data System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 122.50 | 123.50 | 122.50 | 123.50 | 123.50 | 0.41% | 32,615 |
| Sep 18, 2025 | 123.00 | 123.00 | 122.50 | 123.00 | 123.00 | - | 42,113 |
| Sep 17, 2025 | 122.00 | 123.50 | 122.00 | 123.00 | 123.00 | 0.41% | 60,008 |
| Sep 16, 2025 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | -0.41% | 81,144 |
| Sep 15, 2025 | 124.00 | 124.00 | 122.50 | 123.00 | 123.00 | -0.81% | 88,250 |
| Sep 12, 2025 | 123.50 | 124.50 | 123.00 | 124.00 | 124.00 | 0.40% | 115,004 |
| Sep 11, 2025 | 123.50 | 125.00 | 123.00 | 123.50 | 123.50 | - | 34,450 |
| Sep 10, 2025 | 123.00 | 124.00 | 123.00 | 123.50 | 123.50 | - | 60,100 |
| Sep 9, 2025 | 123.50 | 124.00 | 122.50 | 123.50 | 123.50 | - | 97,000 |
| Sep 8, 2025 | 125.50 | 125.50 | 123.00 | 123.50 | 123.50 | -1.98% | 89,009 |
| Sep 5, 2025 | 125.50 | 126.00 | 125.00 | 126.00 | 126.00 | 0.40% | 55,016 |
| Sep 4, 2025 | 125.50 | 125.50 | 124.50 | 125.50 | 125.50 | 0.40% | 78,240 |
| Sep 3, 2025 | 124.50 | 125.00 | 124.00 | 125.00 | 125.00 | - | 58,174 |
| Sep 2, 2025 | 124.50 | 125.00 | 124.00 | 125.00 | 125.00 | 0.40% | 47,028 |
| Sep 1, 2025 | 124.00 | 125.50 | 124.00 | 124.50 | 124.50 | - | 63,000 |
| Aug 29, 2025 | 124.50 | 124.50 | 124.00 | 124.50 | 124.50 | - | 53,100 |
| Aug 28, 2025 | 123.50 | 124.50 | 123.50 | 124.50 | 124.50 | 0.40% | 51,103 |
| Aug 27, 2025 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.40% | 40,250 |
| Aug 26, 2025 | 123.50 | 123.50 | 122.50 | 123.50 | 123.50 | - | 41,000 |
| Aug 25, 2025 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | -0.40% | 102,774 |
| Aug 22, 2025 | 124.00 | 124.00 | 122.50 | 124.00 | 124.00 | - | 89,441 |
| Aug 21, 2025 | 123.50 | 124.00 | 123.50 | 124.00 | 124.00 | 0.40% | 32,000 |
| Aug 20, 2025 | 123.00 | 123.50 | 122.50 | 123.50 | 123.50 | -0.40% | 35,050 |
| Aug 19, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 57,020 |
| Aug 18, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 38,258 |
| Aug 15, 2025 | 124.00 | 124.50 | 123.00 | 124.00 | 124.00 | - | 47,900 |
| Aug 14, 2025 | 124.00 | 124.00 | 123.50 | 124.00 | 124.00 | 0.40% | 34,440 |
| Aug 13, 2025 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | -0.40% | 51,350 |
| Aug 12, 2025 | 124.00 | 124.50 | 124.00 | 124.00 | 124.00 | -0.40% | 77,313 |
| Aug 11, 2025 | 123.50 | 124.50 | 123.00 | 124.50 | 124.50 | 0.81% | 91,225 |
| Aug 8, 2025 | 123.50 | 124.00 | 123.00 | 123.50 | 123.50 | 0.82% | 78,010 |
| Aug 7, 2025 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 0.41% | 50,600 |
| Aug 6, 2025 | 122.50 | 122.50 | 121.50 | 122.00 | 122.00 | -0.41% | 26,045 |
| Aug 5, 2025 | 122.00 | 122.50 | 121.50 | 122.50 | 122.50 | 1.24% | 61,000 |
| Aug 4, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 22,874 |
| Aug 1, 2025 | 122.00 | 122.00 | 121.50 | 122.00 | 122.00 | - | 35,668 |
| Jul 31, 2025 | 121.00 | 122.50 | 121.00 | 122.00 | 122.00 | 0.41% | 28,020 |
| Jul 30, 2025 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | 0.41% | 15,006 |
| Jul 29, 2025 | 121.00 | 121.50 | 120.50 | 121.00 | 121.00 | -0.82% | 48,002 |
| Jul 28, 2025 | 121.50 | 122.50 | 121.50 | 122.00 | 122.00 | 0.41% | 46,664 |
| Jul 25, 2025 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | - | 27,005 |
| Jul 24, 2025 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | 0.41% | 20,764 |
| Jul 23, 2025 | 120.50 | 121.50 | 120.50 | 121.00 | 121.00 | - | 64,054 |
| Jul 22, 2025 | 122.00 | 122.50 | 121.00 | 121.00 | 121.00 | -0.82% | 107,119 |
| Jul 21, 2025 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | - | 18,470 |
| Jul 18, 2025 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | - | 29,980 |
| Jul 17, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | - | 79,040 |
| Jul 16, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.41% | 73,000 |
| Jul 15, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | 14,100 |
| Jul 14, 2025 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | - | 44,261 |