Dimerco Data System Corporation (TPEX:5403)
Taiwan · Delayed Price · Currency is TWD 85.50
+0.50 (0.59%)
May 29, 2026, 1:30 PM CST
Dimerco Data System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 92.00 | 92.60 | 91.70 | 92.50 | 92.50 | 0.11% | 151,715 |
| Apr 27, 2026 | 92.90 | 92.90 | 91.10 | 92.40 | 92.40 | -0.65% | 295,436 |
| Apr 24, 2026 | 93.10 | 93.30 | 92.70 | 93.00 | 93.00 | -0.21% | 213,594 |
| Apr 23, 2026 | 93.60 | 93.60 | 92.50 | 93.20 | 93.20 | -0.43% | 135,173 |
| Apr 22, 2026 | 93.60 | 93.90 | 93.20 | 93.60 | 93.60 | - | 124,988 |
| Apr 21, 2026 | 93.10 | 93.80 | 93.00 | 93.60 | 93.60 | 0.65% | 68,655 |
| Apr 20, 2026 | 94.50 | 94.80 | 92.20 | 93.00 | 93.00 | -1.48% | 138,733 |
| Apr 17, 2026 | 94.30 | 94.50 | 93.60 | 94.40 | 94.40 | - | 91,001 |
| Apr 16, 2026 | 94.00 | 94.50 | 93.50 | 94.40 | 94.40 | 0.43% | 95,488 |
| Apr 15, 2026 | 92.10 | 95.00 | 92.10 | 94.00 | 94.00 | 2.29% | 261,709 |
| Apr 14, 2026 | 95.10 | 95.10 | 90.70 | 91.90 | 91.90 | -3.36% | 565,779 |
| Apr 13, 2026 | 98.10 | 98.20 | 94.80 | 95.10 | 95.10 | -4.13% | 512,406 |
| Apr 10, 2026 | 99.90 | 100.00 | 99.00 | 99.20 | 99.20 | -0.50% | 51,021 |
| Apr 9, 2026 | 99.50 | 99.90 | 99.20 | 99.70 | 99.70 | 0.20% | 41,440 |
| Apr 8, 2026 | 98.50 | 99.50 | 98.10 | 99.50 | 99.50 | 1.32% | 57,177 |
| Apr 7, 2026 | 98.50 | 98.50 | 98.20 | 98.20 | 98.20 | -0.10% | 45,826 |
| Apr 2, 2026 | 98.30 | 98.30 | 98.10 | 98.30 | 98.30 | - | 47,737 |
| Apr 1, 2026 | 98.70 | 98.90 | 98.30 | 98.30 | 98.30 | -0.30% | 94,220 |
| Mar 31, 2026 | 100.00 | 100.00 | 98.60 | 98.60 | 98.60 | -1.40% | 98,275 |
| Mar 30, 2026 | 100.50 | 100.50 | 99.70 | 100.00 | 100.00 | -0.99% | 97,752 |
| 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 | 1.00% | 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 |