Dimerco Data System Corporation (TPEX:5403)
Taiwan · Delayed Price · Currency is TWD 94.40
+0.10 (0.11%)
At close: Jul 9, 2026
Dimerco Data System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 94.30 | 94.50 | 94.00 | 94.40 | 94.40 | 0.11% | 46,597 |
| Jul 8, 2026 | 94.30 | 94.30 | 93.60 | 94.30 | 94.30 | - | 32,033 |
| Jul 7, 2026 | 95.00 | 95.00 | 94.00 | 94.30 | 94.30 | -0.53% | 72,930 |
| Jul 6, 2026 | 95.20 | 95.20 | 94.30 | 94.80 | 94.80 | - | 121,007 |
| Jul 3, 2026 | 93.40 | 95.00 | 93.40 | 94.80 | 94.80 | 0.85% | 81,459 |
| Jul 2, 2026 | 92.70 | 94.00 | 92.60 | 94.00 | 94.00 | 1.18% | 80,292 |
| Jul 1, 2026 | 92.00 | 92.90 | 91.80 | 92.90 | 92.90 | 0.43% | 48,528 |
| Jun 30, 2026 | 92.10 | 92.50 | 91.60 | 92.50 | 92.50 | 0.43% | 89,456 |
| Jun 29, 2026 | 90.40 | 92.50 | 90.40 | 92.10 | 92.10 | 0.11% | 55,130 |
| Jun 26, 2026 | 92.30 | 92.30 | 91.20 | 92.00 | 92.00 | -0.65% | 84,707 |
| Jun 25, 2026 | 92.50 | 92.70 | 92.30 | 92.60 | 92.60 | 0.11% | 50,232 |
| Jun 24, 2026 | 93.20 | 93.20 | 92.20 | 92.50 | 92.50 | -1.07% | 80,734 |
| Jun 23, 2026 | 93.90 | 93.90 | 93.00 | 93.50 | 93.50 | -0.53% | 71,007 |
| Jun 22, 2026 | 95.00 | 95.00 | 93.60 | 94.00 | 94.00 | -1.05% | 189,338 |
| Jun 18, 2026 | 95.10 | 95.20 | 94.60 | 95.00 | 95.00 | 0.11% | 83,842 |
| Jun 17, 2026 | 94.60 | 95.30 | 94.50 | 94.90 | 94.90 | 0.11% | 88,783 |
| Jun 16, 2026 | 94.70 | 95.30 | 94.40 | 94.80 | 94.80 | 0.21% | 115,720 |
| Jun 15, 2026 | 94.20 | 94.90 | 93.50 | 94.60 | 94.60 | 0.42% | 92,792 |
| Jun 12, 2026 | 93.00 | 94.40 | 93.00 | 94.20 | 94.20 | 1.29% | 143,048 |
| Jun 11, 2026 | 93.10 | 93.10 | 92.20 | 93.00 | 93.00 | -0.11% | 78,142 |
| Jun 10, 2026 | 92.50 | 93.80 | 92.50 | 93.10 | 93.10 | -0.32% | 158,939 |
| Jun 9, 2026 | 92.00 | 93.70 | 92.00 | 93.40 | 93.40 | 1.74% | 148,336 |
| Jun 8, 2026 | 92.00 | 92.00 | 88.60 | 91.80 | 91.80 | -0.33% | 132,913 |
| Jun 5, 2026 | 93.60 | 93.80 | 91.50 | 92.10 | 92.10 | 4.07% | 250,182 |
| Jun 4, 2026 | 89.20 | 89.20 | 88.00 | 88.50 | 88.50 | -0.45% | 39,051 |
| Jun 3, 2026 | 90.30 | 90.30 | 88.30 | 88.90 | 88.90 | 0.68% | 119,944 |
| Jun 2, 2026 | 89.80 | 89.80 | 87.60 | 88.30 | 88.30 | -0.90% | 97,532 |
| Jun 1, 2026 | 85.50 | 89.30 | 85.50 | 89.10 | 89.10 | 4.21% | 176,074 |
| May 29, 2026 | 85.00 | 86.10 | 85.00 | 85.50 | 85.50 | 0.59% | 69,961 |
| May 28, 2026 | 84.60 | 85.10 | 84.50 | 85.00 | 85.00 | 0.59% | 138,177 |
| May 27, 2026 | 85.00 | 85.10 | 84.30 | 84.50 | 84.50 | -0.47% | 187,536 |
| May 26, 2026 | 85.50 | 85.50 | 84.50 | 84.90 | 84.90 | -0.70% | 196,737 |
| May 25, 2026 | 85.90 | 86.50 | 85.50 | 85.50 | 85.50 | -0.47% | 193,989 |
| May 22, 2026 | 86.20 | 86.20 | 85.50 | 85.90 | 85.90 | -0.35% | 129,419 |
| May 21, 2026 | 87.40 | 87.40 | 85.90 | 86.20 | 86.20 | 0.23% | 92,520 |
| May 20, 2026 | 85.20 | 87.00 | 85.20 | 86.00 | 86.00 | 1.18% | 131,989 |
| May 19, 2026 | 85.80 | 86.10 | 85.00 | 85.00 | 85.00 | -0.82% | 118,452 |
| May 18, 2026 | 85.40 | 86.30 | 85.30 | 85.70 | 85.70 | 0.23% | 214,645 |
| May 15, 2026 | 88.00 | 88.30 | 85.50 | 85.50 | 85.50 | -3.17% | 471,620 |
| May 14, 2026 | 90.80 | 90.80 | 88.00 | 88.30 | 88.30 | -2.75% | 482,889 |
| May 13, 2026 | 90.70 | 91.00 | 90.60 | 90.80 | 90.80 | -0.22% | 110,264 |
| May 12, 2026 | 92.60 | 92.70 | 90.80 | 91.00 | 91.00 | -1.73% | 243,925 |
| May 11, 2026 | 92.90 | 93.00 | 92.40 | 92.60 | 92.60 | -0.32% | 169,902 |
| May 8, 2026 | 91.20 | 93.50 | 91.20 | 92.90 | 92.90 | -1.59% | 248,145 |
| May 7, 2026 | 95.30 | 95.30 | 94.10 | 94.40 | 94.40 | -1.15% | 75,177 |
| May 6, 2026 | 96.60 | 96.60 | 95.40 | 95.50 | 95.50 | -1.04% | 76,335 |
| May 5, 2026 | 93.80 | 96.50 | 93.80 | 96.50 | 96.50 | 2.88% | 149,272 |
| May 4, 2026 | 93.80 | 93.80 | 93.00 | 93.80 | 93.80 | - | 117,202 |
| Apr 30, 2026 | 93.10 | 93.80 | 93.10 | 93.80 | 93.80 | 0.11% | 148,454 |
| Apr 29, 2026 | 92.10 | 93.80 | 92.00 | 93.70 | 93.70 | 1.30% | 110,226 |