Dimerco Data System Corporation(TW:5403)
NT$88.20+0.30 (+0.34%)
TW:5403
Dimerco Data System Corporation historical prices
NT$88.20
At close:+0.30 (+0.34%)
Dimerco Data System Corporation (5403) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 87.90 | 88.50 | 87.90 | 88.20 | 88.20 | +0.34% | 27,025 | 0.67 |
| Nov 10, 2026 | 88.00 | 88.40 | 87.70 | 87.90 | 87.90 | +3.53% | 43,881 | 1.07 |
| Nov 09, 2026 | 86.50 | 88.00 | 86.50 | 87.40 | 87.40 | +2.94% | 53,152 | 1.30 |
| Nov 06, 2026 | 85.00 | 86.00 | 83.00 | 84.90 | 84.90 | -1.39% | 197,883 | 5.16 |
| Nov 05, 2026 | 87.40 | 87.40 | 86.00 | 86.10 | 86.10 | -1.49% | 102,461 | 2.70 |
| Nov 04, 2026 | 88.00 | 88.20 | 86.90 | 87.40 | 87.40 | -0.68% | 92,568 | 2.51 |
| Nov 03, 2026 | 88.60 | 88.60 | 88.00 | 88.00 | 88.00 | -0.68% | 45,667 | 1.24 |
| Nov 02, 2026 | 88.00 | 89.00 | 88.00 | 88.60 | 88.60 | +0.34% | 62,510 | 1.68 |
| Oct 30, 2026 | 90.00 | 90.00 | 88.10 | 88.30 | 88.30 | -1.89% | 148,265 | 4.12 |
| Oct 29, 2026 | 90.00 | 90.00 | 89.80 | 90.00 | 90.00 | 0.00% | 15,781 | 0.42 |
| Oct 28, 2026 | 90.20 | 90.20 | 89.70 | 90.00 | 90.00 | 0.00% | 61,652 | 1.59 |
| Oct 27, 2026 | 90.20 | 90.20 | 89.80 | 90.00 | 90.00 | -0.33% | 53,947 | 1.35 |
| Oct 26, 2026 | 90.30 | 90.90 | 90.10 | 90.30 | 90.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 90.30 | 90.90 | 90.10 | 90.30 | 90.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 90.90 | 90.90 | 90.10 | 90.30 | 90.30 | -0.88% | 47,444 | 1.12 |
| Oct 21, 2026 | 90.80 | 91.20 | 90.80 | 91.10 | 91.10 | +0.11% | 17,507 | 0.40 |
| Oct 20, 2026 | 91.00 | 91.20 | 91.00 | 91.00 | 91.00 | 0.00% | 19,615 | 0.44 |
| Oct 19, 2026 | 91.10 | 91.10 | 91.00 | 91.00 | 91.00 | -0.66% | 25,081 | 0.56 |
| Oct 16, 2026 | 91.10 | 91.90 | 91.10 | 91.60 | 91.60 | +0.33% | 34,873 | 0.77 |
| Oct 15, 2026 | 91.80 | 92.00 | 91.30 | 91.30 | 91.30 | -0.65% | 55,215 | 1.20 |
| Oct 14, 2026 | 92.00 | 92.00 | 91.90 | 91.90 | 91.90 | +0.11% | 37,156 | 0.80 |
| Oct 13, 2026 | 91.80 | 91.80 | 91.30 | 91.80 | 91.80 | 0.00% | 43,312 | 0.92 |
| Oct 12, 2026 | 91.20 | 91.80 | 91.20 | 91.80 | 91.80 | 0.00% | 33,810 | 0.70 |
| Oct 09, 2026 | 91.80 | 91.80 | 91.50 | 91.80 | 91.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 91.60 | 91.80 | 91.50 | 91.80 | 91.80 | +0.22% | 25,663 | 0.51 |
| Oct 07, 2026 | 91.90 | 92.20 | 91.60 | 91.60 | 91.60 | -0.22% | 35,156 | 0.71 |
| Oct 06, 2026 | 92.50 | 92.50 | 91.60 | 91.80 | 91.80 | -0.76% | 48,936 | 0.99 |
| Oct 05, 2026 | 92.90 | 92.90 | 92.00 | 92.50 | 92.50 | -0.22% | 68,946 | 1.42 |
| Oct 02, 2026 | 92.60 | 93.10 | 92.50 | 92.70 | 92.70 | -0.32% | 25,625 | 0.52 |
| Oct 01, 2026 | 93.00 | 93.00 | 92.50 | 93.00 | 93.00 | +0.22% | 22,304 | 0.44 |
| Sep 30, 2026 | 92.90 | 93.00 | 92.80 | 92.80 | 92.80 | -0.11% | 34,214 | 0.66 |
| Sep 29, 2026 | 93.00 | 93.40 | 92.00 | 92.90 | 92.90 | -0.11% | 28,368 | 0.54 |
| Sep 28, 2026 | 93.00 | 93.20 | 93.00 | 93.00 | 93.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 93.00 | 93.20 | 93.00 | 93.00 | 93.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 93.20 | 93.20 | 93.00 | 93.00 | 93.00 | 0.00% | 14,207 | 0.26 |
| Sep 23, 2026 | 93.00 | 93.00 | 92.90 | 93.00 | 93.00 | -0.21% | 8,482 | 0.15 |
| Sep 22, 2026 | 93.50 | 93.50 | 92.70 | 93.20 | 93.20 | +0.22% | 20,299 | 0.36 |
| Sep 21, 2026 | 93.00 | 93.00 | 92.90 | 93.00 | 93.00 | 0.00% | 28,060 | 0.48 |
| Sep 18, 2026 | 93.50 | 93.50 | 92.90 | 93.00 | 93.00 | -0.32% | 15,750 | 0.27 |
| Sep 17, 2026 | 93.20 | 93.40 | 93.10 | 93.30 | 93.30 | -0.11% | 26,724 | 0.44 |
| Sep 16, 2026 | 93.90 | 95.70 | 93.20 | 93.40 | 93.40 | +0.32% | 31,891 | 0.52 |
| Sep 15, 2026 | 93.20 | 93.20 | 92.70 | 93.10 | 93.10 | -0.11% | 31,672 | 0.51 |
| Sep 14, 2026 | 93.50 | 93.50 | 92.80 | 93.20 | 93.20 | +0.43% | 54,850 | 0.88 |
| Sep 11, 2026 | 92.70 | 93.10 | 92.60 | 92.80 | 92.80 | +0.11% | 28,718 | 0.45 |
| Sep 10, 2026 | 92.80 | 93.10 | 92.60 | 92.70 | 92.70 | -0.11% | 32,206 | 0.50 |
| Sep 09, 2026 | 93.00 | 93.50 | 92.80 | 92.80 | 92.80 | +0.22% | 28,641 | 0.43 |
| Sep 08, 2026 | 93.90 | 94.00 | 92.50 | 92.60 | 92.60 | -1.17% | 33,639 | 0.50 |
| Sep 07, 2026 | 93.80 | 93.80 | 92.80 | 93.70 | 93.70 | -0.11% | 53,518 | 0.78 |
| Sep 04, 2026 | 92.70 | 94.10 | 92.70 | 93.80 | 93.80 | +0.54% | 31,832 | 0.45 |
| Sep 03, 2026 | 93.50 | 93.60 | 93.00 | 93.30 | 93.30 | 0.00% | 14,798 | 0.20 |
