Dimerco Data System Corporation (TPEX:5403)
Taiwan · Delayed Price · Currency is TWD 93.20
+0.40 (0.43%)
Aug 26, 2026, 1:30 PM CST
Dimerco Data System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 92.30 | 92.80 | 91.60 | 92.80 | - | 0.22% | 33,194 |
| Aug 24, 2026 | 92.50 | 92.60 | 90.80 | 92.60 | 92.60 | 0.33% | 29,168 |
| Aug 21, 2026 | 92.70 | 93.00 | 92.20 | 92.30 | 92.30 | -0.43% | 13,107 |
| Aug 20, 2026 | 92.80 | 92.80 | 92.00 | 92.70 | 92.70 | 0.65% | 22,692 |
| Aug 19, 2026 | 91.70 | 92.10 | 91.70 | 92.10 | 92.10 | 0.44% | 17,485 |
| Aug 18, 2026 | 91.80 | 91.80 | 91.00 | 91.70 | 91.70 | -0.11% | 27,973 |
| Aug 17, 2026 | 91.10 | 91.80 | 90.70 | 91.80 | 91.80 | 0.88% | 83,808 |
| Aug 14, 2026 | 92.10 | 92.20 | 90.80 | 91.00 | 91.00 | -2.05% | 102,110 |
| Aug 13, 2026 | 92.50 | 93.50 | 92.40 | 92.90 | 92.90 | -0.11% | 72,597 |
| Aug 12, 2026 | 93.60 | 93.60 | 92.70 | 93.00 | 93.00 | 0.65% | 47,799 |
| Aug 11, 2026 | 92.60 | 92.60 | 91.00 | 92.40 | 92.40 | -0.22% | 44,678 |
| Aug 10, 2026 | 92.90 | 93.70 | 92.50 | 92.60 | 92.60 | 0.11% | 75,608 |
| Aug 7, 2026 | 91.90 | 92.80 | 91.90 | 92.50 | 92.50 | 0.87% | 26,813 |
| Aug 6, 2026 | 91.80 | 92.60 | 91.70 | 91.70 | 91.70 | - | 33,260 |
| Aug 5, 2026 | 91.80 | 92.90 | 91.20 | 91.70 | 91.70 | 0.66% | 91,317 |
| Aug 4, 2026 | 91.30 | 91.50 | 90.50 | 91.10 | 91.10 | -0.98% | 75,630 |
| Aug 3, 2026 | 93.30 | 93.30 | 90.50 | 92.00 | 92.00 | -1.39% | 130,540 |
| Jul 31, 2026 | 94.20 | 94.40 | 92.50 | 93.30 | 93.30 | -0.21% | 121,292 |
| Jul 30, 2026 | 93.10 | 94.00 | 93.00 | 93.50 | 93.50 | 0.75% | 133,304 |
| Jul 29, 2026 | 93.60 | 93.60 | 91.70 | 92.80 | 92.80 | -0.96% | 98,065 |
| Jul 28, 2026 | 94.20 | 94.20 | 93.40 | 93.70 | 93.70 | -0.64% | 54,219 |
| Jul 27, 2026 | 94.40 | 94.40 | 93.90 | 94.30 | 94.30 | -0.11% | 52,492 |
| Jul 24, 2026 | 94.40 | 94.40 | 94.00 | 94.40 | 94.40 | -0.11% | 73,256 |
| Jul 23, 2026 | 95.50 | 95.50 | 94.20 | 94.50 | 94.50 | -1.05% | 67,657 |
| Jul 22, 2026 | 95.60 | 95.70 | 94.80 | 95.50 | 95.50 | -0.10% | 52,395 |
| Jul 21, 2026 | 94.90 | 96.20 | 94.90 | 95.60 | 95.60 | 0.74% | 78,950 |
| Jul 20, 2026 | 94.10 | 94.90 | 93.80 | 94.90 | 94.90 | 0.96% | 99,825 |
| Jul 17, 2026 | 95.70 | 95.70 | 94.00 | 94.00 | 94.00 | -1.78% | 75,081 |
| Jul 16, 2026 | 95.20 | 95.90 | 95.00 | 95.70 | 95.70 | 0.53% | 80,548 |
| Jul 15, 2026 | 94.90 | 95.30 | 94.50 | 95.20 | 95.20 | 0.95% | 109,198 |
| Jul 14, 2026 | 95.00 | 95.00 | 94.00 | 94.30 | 94.30 | -0.21% | 51,773 |
| Jul 13, 2026 | 93.90 | 94.60 | 93.90 | 94.50 | 94.50 | 0.11% | 68,225 |
| 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 |