Dimerco Data System Corporation (TPEX:5403)
Taiwan · Delayed Price · Currency is TWD 101.00
-0.50 (-0.49%)
At close: Mar 27, 2026
Dimerco Data System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | -0.49% | 86,454 |
| Mar 26, 2026 | 101.00 | 102.00 | 101.00 | 101.50 | 101.50 | -5.14% | 191,360 |
| Mar 25, 2026 | 108.00 | 108.00 | 106.50 | 107.00 | 100.50 | -0.93% | 318,573 |
| Mar 24, 2026 | 109.50 | 109.50 | 107.50 | 108.00 | 101.44 | -0.46% | 87,676 |
| Mar 23, 2026 | 109.50 | 109.50 | 107.50 | 108.50 | 101.91 | -0.91% | 133,957 |
| Mar 20, 2026 | 111.00 | 111.00 | 109.00 | 109.50 | 102.85 | -1.35% | 143,928 |
| Mar 19, 2026 | 111.00 | 111.50 | 110.50 | 111.00 | 104.26 | - | 110,679 |
| Mar 18, 2026 | 111.00 | 111.50 | 111.00 | 111.00 | 104.26 | - | 105,287 |
| Mar 17, 2026 | 110.50 | 111.00 | 110.00 | 111.00 | 104.26 | 0.45% | 203,618 |
| Mar 16, 2026 | 111.00 | 111.00 | 110.00 | 110.50 | 103.79 | -0.45% | 99,589 |
| Mar 13, 2026 | 110.50 | 111.00 | 109.50 | 111.00 | 104.26 | - | 165,501 |
| Mar 12, 2026 | 110.50 | 111.50 | 109.50 | 111.00 | 104.26 | 0.45% | 250,892 |
| Mar 11, 2026 | 109.50 | 111.00 | 108.50 | 110.50 | 103.79 | 2.79% | 250,500 |
| Mar 10, 2026 | 109.50 | 109.50 | 106.00 | 107.50 | 100.97 | -1.38% | 326,227 |
| Mar 9, 2026 | 110.00 | 110.00 | 107.50 | 109.00 | 102.38 | -0.91% | 153,035 |
| Mar 6, 2026 | 110.00 | 110.00 | 109.50 | 110.00 | 103.32 | - | 83,369 |
| Mar 5, 2026 | 110.00 | 110.50 | 109.50 | 110.00 | 103.32 | - | 79,731 |
| Mar 4, 2026 | 109.00 | 110.50 | 108.00 | 110.00 | 103.32 | -0.45% | 208,097 |
| Mar 3, 2026 | 111.00 | 111.00 | 110.00 | 110.50 | 103.79 | -0.45% | 131,716 |
| Mar 2, 2026 | 110.00 | 111.50 | 110.00 | 111.00 | 104.26 | 0.91% | 130,791 |
| Feb 26, 2026 | 109.00 | 110.50 | 108.50 | 110.00 | 103.32 | 0.92% | 156,494 |
| Feb 25, 2026 | 109.50 | 109.50 | 108.50 | 109.00 | 102.38 | -0.91% | 160,388 |
| Feb 24, 2026 | 109.50 | 110.00 | 109.50 | 110.00 | 103.32 | - | 176,082 |
| Feb 23, 2026 | 110.50 | 110.50 | 109.00 | 110.00 | 103.32 | -0.90% | 229,895 |
| Feb 11, 2026 | 110.50 | 111.00 | 110.00 | 111.00 | 104.26 | 0.91% | 99,779 |
| Feb 10, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 103.32 | - | 64,790 |
| Feb 9, 2026 | 110.50 | 110.50 | 108.50 | 110.00 | 103.32 | - | 218,267 |
| Feb 6, 2026 | 110.50 | 110.50 | 108.50 | 110.00 | 103.32 | -0.90% | 189,727 |
| Feb 5, 2026 | 111.50 | 111.50 | 110.50 | 111.00 | 104.26 | -0.45% | 77,624 |
| Feb 4, 2026 | 110.50 | 111.50 | 110.50 | 111.50 | 104.73 | 0.90% | 56,962 |
| Feb 3, 2026 | 111.50 | 111.50 | 110.50 | 110.50 | 103.79 | -0.45% | 76,133 |
| Feb 2, 2026 | 111.00 | 111.00 | 110.50 | 111.00 | 104.26 | - | 99,156 |
| Jan 30, 2026 | 111.50 | 111.50 | 111.00 | 111.00 | 104.26 | -0.89% | 124,560 |
| Jan 29, 2026 | 111.50 | 112.00 | 111.50 | 112.00 | 105.20 | - | 67,379 |
| Jan 28, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 105.20 | -0.44% | 109,193 |
| Jan 27, 2026 | 113.00 | 113.50 | 112.00 | 112.50 | 105.67 | -0.44% | 149,588 |
| Jan 26, 2026 | 114.00 | 114.50 | 113.00 | 113.00 | 106.14 | -1.31% | 147,604 |
| Jan 23, 2026 | 115.00 | 115.00 | 114.00 | 114.50 | 107.54 | - | 64,958 |
| Jan 22, 2026 | 113.50 | 115.00 | 113.50 | 114.50 | 107.54 | 0.88% | 147,699 |
| Jan 21, 2026 | 113.00 | 114.00 | 113.00 | 113.50 | 106.61 | - | 55,636 |
| Jan 20, 2026 | 113.50 | 114.00 | 113.00 | 113.50 | 106.61 | -0.44% | 89,644 |
| Jan 19, 2026 | 114.50 | 114.50 | 113.00 | 114.00 | 107.07 | -0.44% | 164,307 |
| Jan 16, 2026 | 114.00 | 115.00 | 114.00 | 114.50 | 107.54 | 0.44% | 134,840 |
| Jan 15, 2026 | 114.50 | 115.00 | 114.00 | 114.00 | 107.07 | -0.44% | 57,464 |
| Jan 14, 2026 | 114.50 | 115.00 | 114.00 | 114.50 | 107.54 | -0.43% | 108,381 |
| Jan 13, 2026 | 115.00 | 115.00 | 114.50 | 115.00 | 108.01 | -0.43% | 66,673 |
| Jan 12, 2026 | 116.00 | 116.50 | 115.00 | 115.50 | 108.48 | - | 61,360 |
| Jan 9, 2026 | 115.00 | 115.50 | 114.50 | 115.50 | 108.48 | 0.43% | 60,089 |
| Jan 8, 2026 | 115.00 | 115.00 | 113.50 | 115.00 | 108.01 | -0.43% | 102,798 |
| Jan 7, 2026 | 115.50 | 116.00 | 115.00 | 115.50 | 108.48 | - | 47,330 |