Dimerco Data System Corporation (TPEX:5403)
Taiwan · Delayed Price · Currency is TWD 123.00
+0.50 (0.41%)
Oct 9, 2025, 1:30 PM CST
Dimerco Data System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 123.00 | 123.00 | 122.50 | 123.00 | 123.00 | 0.41% | 42,569 |
| Oct 8, 2025 | 123.00 | 123.00 | 122.50 | 122.50 | 122.50 | -0.41% | 60,091 |
| Oct 7, 2025 | 123.50 | 123.50 | 121.50 | 123.00 | 123.00 | -0.40% | 207,811 |
| Oct 3, 2025 | 124.50 | 124.50 | 123.00 | 123.50 | 123.50 | -0.80% | 75,235 |
| Oct 2, 2025 | 124.50 | 125.00 | 124.00 | 124.50 | 124.50 | 0.40% | 133,534 |
| Oct 1, 2025 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 0.81% | 147,591 |
| Sep 30, 2025 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | - | 53,957 |
| Sep 29, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Sep 26, 2025 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | 22,664 |
| Sep 25, 2025 | 123.00 | 123.50 | 123.00 | 123.00 | 123.00 | - | 41,230 |
| Sep 24, 2025 | 123.00 | 123.00 | 122.50 | 123.00 | 123.00 | -0.40% | 25,268 |
| Sep 23, 2025 | 124.00 | 124.00 | 122.50 | 123.50 | 123.50 | - | 45,145 |
| Sep 22, 2025 | 123.50 | 124.00 | 123.00 | 123.50 | 123.50 | - | 37,371 |
| Sep 19, 2025 | 122.50 | 123.50 | 122.50 | 123.50 | 123.50 | 0.41% | 32,640 |
| Sep 18, 2025 | 123.00 | 123.00 | 122.50 | 123.00 | 123.00 | - | 43,598 |
| Sep 17, 2025 | 122.00 | 123.50 | 122.00 | 123.00 | 123.00 | 0.41% | 61,084 |
| Sep 16, 2025 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | -0.41% | 86,777 |
| Sep 15, 2025 | 124.00 | 124.00 | 122.50 | 123.00 | 123.00 | -0.81% | 91,554 |
| Sep 12, 2025 | 123.50 | 124.50 | 123.00 | 124.00 | 124.00 | 0.40% | 118,346 |
| Sep 11, 2025 | 123.50 | 125.00 | 123.00 | 123.50 | 123.50 | - | 38,198 |
| Sep 10, 2025 | 123.00 | 124.00 | 123.00 | 123.50 | 123.50 | - | 63,341 |
| Sep 9, 2025 | 123.50 | 124.00 | 122.50 | 123.50 | 123.50 | - | 101,322 |
| Sep 8, 2025 | 125.50 | 125.50 | 123.00 | 123.50 | 123.50 | -1.98% | 93,888 |
| Sep 5, 2025 | 125.50 | 126.00 | 125.00 | 126.00 | 126.00 | 0.40% | 57,306 |
| Sep 4, 2025 | 125.50 | 125.50 | 124.50 | 125.50 | 125.50 | 0.40% | 80,104 |
| Sep 3, 2025 | 124.50 | 125.00 | 124.00 | 125.00 | 125.00 | - | 59,051 |
| Sep 2, 2025 | 124.50 | 125.00 | 124.00 | 125.00 | 125.00 | 0.40% | 47,892 |
| Sep 1, 2025 | 124.00 | 125.50 | 124.00 | 124.50 | 124.50 | - | 65,830 |
| Aug 29, 2025 | 124.50 | 124.50 | 124.00 | 124.50 | 124.50 | - | 55,777 |
| Aug 28, 2025 | 123.50 | 124.50 | 123.50 | 124.50 | 124.50 | 0.40% | 54,735 |
| Aug 27, 2025 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.40% | 42,279 |
| Aug 26, 2025 | 123.50 | 123.50 | 122.50 | 123.50 | 123.50 | - | 41,601 |
| Aug 25, 2025 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | -0.40% | 104,595 |
| Aug 22, 2025 | 124.00 | 124.00 | 122.50 | 124.00 | 124.00 | - | 90,895 |
| Aug 21, 2025 | 123.50 | 124.00 | 123.50 | 124.00 | 124.00 | 0.40% | 32,694 |
| Aug 20, 2025 | 123.00 | 123.50 | 122.50 | 123.50 | 123.50 | -0.40% | 38,742 |
| Aug 19, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 59,095 |
| Aug 18, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 40,899 |
| Aug 15, 2025 | 124.00 | 124.50 | 123.00 | 124.00 | 124.00 | - | 50,347 |
| Aug 14, 2025 | 124.00 | 124.00 | 123.50 | 124.00 | 124.00 | 0.40% | 37,177 |
| Aug 13, 2025 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | -0.40% | 54,863 |
| Aug 12, 2025 | 124.00 | 124.50 | 124.00 | 124.00 | 124.00 | -0.40% | 80,259 |
| Aug 11, 2025 | 123.50 | 124.50 | 123.00 | 124.50 | 124.50 | 0.81% | 96,022 |
| Aug 8, 2025 | 123.50 | 124.00 | 123.00 | 123.50 | 123.50 | 0.82% | 81,474 |
| Aug 7, 2025 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 0.41% | 52,393 |
| Aug 6, 2025 | 122.50 | 122.50 | 121.50 | 122.00 | 122.00 | -0.41% | 27,047 |
| Aug 5, 2025 | 122.00 | 122.50 | 121.50 | 122.50 | 122.50 | 1.24% | 63,540 |
| Aug 4, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 23,520 |
| 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% | 30,247 |