Dimerco Data System Corporation (TPEX:5403)
Taiwan · Delayed Price · Currency is TWD 92.80
-0.90 (-0.96%)
Jul 29, 2026, 1:23 PM CST
Dimerco Data System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |