Data Image Corporation (TPE:3168)
Taiwan
· Delayed Price · Currency is TWD 40.55
-0.55 (-1.34%)
Mar 9, 2026, 1:35 PM CST
Data Image Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.00 | 40.55 | 38.85 | 40.55 | 40.55 | -1.34% | 23,088 |
| Mar 6, 2026 | 40.35 | 41.10 | 40.35 | 41.10 | 41.10 | -1.67% | 8,015 |
| Mar 5, 2026 | 41.35 | 42.10 | 41.35 | 41.80 | 41.80 | 0.72% | 12,030 |
| Mar 4, 2026 | 42.20 | 42.20 | 40.85 | 41.50 | 41.50 | -1.66% | 52,710 |
| Mar 3, 2026 | 42.75 | 42.85 | 41.70 | 42.20 | 42.20 | 3.30% | 112,386 |
| Mar 2, 2026 | 41.60 | 41.60 | 40.20 | 40.85 | 40.85 | 0.86% | 45,057 |
| Feb 26, 2026 | 41.10 | 41.10 | 40.50 | 40.50 | 40.50 | -0.49% | 10,091 |
| Feb 25, 2026 | 40.10 | 40.80 | 39.90 | 40.70 | 40.70 | 1.24% | 9,170 |
| Feb 24, 2026 | 41.15 | 41.85 | 40.15 | 40.20 | 40.20 | -2.31% | 31,070 |
| Feb 23, 2026 | 39.95 | 41.50 | 39.80 | 41.15 | 41.15 | 3.00% | 57,015 |
| Feb 11, 2026 | 39.45 | 39.95 | 38.90 | 39.95 | 39.95 | 1.14% | 37,235 |
| Feb 10, 2026 | 39.90 | 40.00 | 39.05 | 39.50 | 39.50 | 1.67% | 19,195 |
| Feb 9, 2026 | 38.95 | 39.35 | 38.75 | 38.85 | 38.85 | -0.13% | 24,417 |
| Feb 6, 2026 | 39.00 | 40.00 | 38.65 | 38.90 | 38.90 | -1.52% | 12,891 |
| Feb 5, 2026 | 39.40 | 39.50 | 38.65 | 39.50 | 39.50 | 0.13% | 11,000 |
| Feb 4, 2026 | 39.00 | 39.50 | 39.00 | 39.45 | 39.45 | 1.15% | 27,298 |
| Feb 3, 2026 | 39.40 | 39.95 | 39.00 | 39.00 | 39.00 | -0.76% | 23,500 |
| Feb 2, 2026 | 39.60 | 39.60 | 39.30 | 39.30 | 39.30 | -2.60% | 13,002 |
| Jan 30, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - | 4,069 |
| Jan 29, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.86% | 1,000 |
| Jan 28, 2026 | 41.50 | 41.50 | 40.20 | 40.70 | 40.70 | -1.93% | 19,466 |
| Jan 27, 2026 | 40.80 | 41.60 | 40.80 | 41.50 | 41.50 | 1.72% | 8,200 |
| Jan 26, 2026 | 41.85 | 41.85 | 40.80 | 40.80 | 40.80 | -0.49% | 29,050 |
| Jan 23, 2026 | 40.90 | 41.00 | 40.80 | 41.00 | 41.00 | 0.24% | 24,067 |
| Jan 22, 2026 | 41.25 | 41.25 | 40.70 | 40.90 | 40.90 | -0.85% | 34,077 |
| Jan 21, 2026 | 41.05 | 41.50 | 40.65 | 41.25 | 41.25 | -1.32% | 21,051 |
| Jan 20, 2026 | 41.60 | 42.00 | 41.40 | 41.80 | 41.80 | 0.97% | 34,056 |
| Jan 19, 2026 | 42.10 | 42.10 | 41.05 | 41.40 | 41.40 | -0.24% | 30,914 |
| Jan 16, 2026 | 43.80 | 43.80 | 41.40 | 41.50 | 41.50 | 1.22% | 54,060 |
| Jan 15, 2026 | 41.00 | 41.75 | 40.90 | 41.00 | 41.00 | 0.12% | 31,071 |
| Jan 14, 2026 | 40.75 | 41.25 | 40.75 | 40.95 | 40.95 | 0.49% | 15,300 |
| Jan 13, 2026 | 41.20 | 41.80 | 40.75 | 40.75 | 40.75 | -0.61% | 16,677 |
| Jan 12, 2026 | 40.60 | 41.95 | 40.60 | 41.00 | 41.00 | 1.61% | 13,518 |
| Jan 9, 2026 | 40.65 | 40.65 | 40.35 | 40.35 | 40.35 | -1.71% | 16,504 |
| Jan 8, 2026 | 41.95 | 41.95 | 40.60 | 41.05 | 41.05 | 0.37% | 58,171 |
| Jan 7, 2026 | 42.00 | 42.00 | 40.70 | 40.90 | 40.90 | -1.92% | 68,346 |
| Jan 6, 2026 | 41.25 | 42.10 | 41.20 | 41.70 | 41.70 | 1.34% | 47,000 |
| Jan 5, 2026 | 41.80 | 42.50 | 40.90 | 41.15 | 41.15 | -0.84% | 40,000 |
| Jan 2, 2026 | 41.50 | 41.85 | 41.20 | 41.50 | 41.50 | - | 11,088 |
| Dec 31, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.48% | 1,000 |
| Dec 30, 2025 | 42.10 | 42.10 | 41.30 | 41.30 | 41.30 | -1.90% | 26,246 |
| Dec 29, 2025 | 42.50 | 42.50 | 42.10 | 42.10 | 42.10 | -0.47% | 5,155 |
| Dec 26, 2025 | 42.20 | 42.30 | 42.10 | 42.30 | 42.30 | -0.94% | 7,092 |
| Dec 24, 2025 | 43.35 | 43.35 | 42.55 | 42.70 | 42.70 | -1.84% | 4,000 |
| Dec 22, 2025 | 43.60 | 43.60 | 42.95 | 43.50 | 43.50 | 1.28% | 11,097 |
| Dec 19, 2025 | 43.50 | 43.50 | 42.10 | 42.95 | 42.95 | -1.49% | 15,228 |
| Dec 18, 2025 | 42.70 | 43.60 | 42.35 | 43.60 | 43.60 | 1.75% | 9,005 |
| Dec 17, 2025 | 43.75 | 43.80 | 42.85 | 42.85 | 42.85 | 0.23% | 14,000 |
| Dec 16, 2025 | 43.60 | 43.65 | 42.60 | 42.75 | 42.75 | -2.84% | 13,025 |
| Dec 15, 2025 | 44.45 | 44.90 | 43.45 | 44.00 | 44.00 | 1.15% | 22,009 |
| Dec 12, 2025 | 43.20 | 43.50 | 43.20 | 43.50 | 43.50 | 0.35% | 8,007 |
| Dec 11, 2025 | 43.75 | 44.20 | 43.35 | 43.35 | 43.35 | -2.14% | 3,075 |
| Dec 10, 2025 | 43.90 | 44.90 | 43.90 | 44.30 | 44.30 | 1.72% | 8,036 |
| Dec 9, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -0.46% | 3,168 |
| Dec 8, 2025 | 43.50 | 43.75 | 43.45 | 43.75 | 43.75 | 0.11% | 3,778 |
| Dec 5, 2025 | 43.20 | 43.70 | 43.05 | 43.70 | 43.70 | 0.46% | 3,075 |
| Dec 4, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 3,054 |
| Dec 3, 2025 | 44.15 | 44.15 | 43.50 | 43.50 | 43.50 | -0.34% | 12,146 |
| Dec 2, 2025 | 44.25 | 44.45 | 43.65 | 43.65 | 43.65 | -1.36% | 17,236 |
| Dec 1, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.11% | 1,000 |
| Nov 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.11% | 1,000 |
| Nov 27, 2025 | 44.00 | 44.25 | 43.45 | 44.25 | 44.25 | 0.57% | 19,000 |
| Nov 26, 2025 | 44.00 | 45.65 | 44.00 | 44.00 | 44.00 | 1.38% | 12,030 |
| Nov 24, 2025 | 43.45 | 43.70 | 43.35 | 43.40 | 43.40 | 0.12% | 4,170 |
| Nov 21, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -1.14% | 1,241 |
| Nov 20, 2025 | 43.70 | 44.00 | 43.65 | 43.85 | 43.85 | 1.39% | 9,297 |
| Nov 19, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - | 1,030 |
| Nov 18, 2025 | 43.20 | 43.90 | 43.00 | 43.25 | 43.25 | -1.82% | 13,100 |
| Nov 17, 2025 | 44.00 | 45.20 | 43.60 | 44.05 | 44.05 | 0.11% | 17,050 |
| Nov 14, 2025 | 43.15 | 44.00 | 42.95 | 44.00 | 44.00 | - | 6,232 |
| Nov 13, 2025 | 43.35 | 44.00 | 43.35 | 44.00 | 44.00 | -0.45% | 6,075 |
| Nov 12, 2025 | 44.85 | 44.85 | 43.40 | 44.20 | 44.20 | -0.34% | 10,219 |
| Nov 11, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - | 1,024 |
| Nov 10, 2025 | 43.10 | 44.60 | 43.10 | 44.35 | 44.35 | 1.14% | 16,067 |
| Nov 7, 2025 | 43.80 | 43.85 | 43.05 | 43.85 | 43.85 | 0.11% | 13,005 |
| Nov 6, 2025 | 42.75 | 43.80 | 42.60 | 43.80 | 43.80 | 0.46% | 21,239 |
| Nov 5, 2025 | 42.70 | 43.60 | 42.55 | 43.60 | 43.60 | 0.23% | 15,058 |
| Nov 4, 2025 | 43.05 | 43.75 | 42.85 | 43.50 | 43.50 | 0.93% | 32,012 |
| Nov 3, 2025 | 43.15 | 43.85 | 43.10 | 43.10 | 43.10 | - | 30,287 |
| Oct 31, 2025 | 43.05 | 43.95 | 43.05 | 43.10 | 43.10 | -0.35% | 12,046 |
| Oct 30, 2025 | 44.10 | 44.15 | 43.25 | 43.25 | 43.25 | -1.93% | 21,349 |
| Oct 29, 2025 | 43.85 | 44.95 | 43.85 | 44.10 | 44.10 | 2.20% | 11,307 |
| Oct 28, 2025 | 44.00 | 44.00 | 43.15 | 43.15 | 43.15 | 0.12% | 8,018 |
| Oct 27, 2025 | 43.30 | 44.40 | 43.00 | 43.10 | 43.10 | -0.46% | 11,082 |
| Oct 23, 2025 | 43.10 | 43.30 | 43.10 | 43.30 | 43.30 | - | 7,131 |
| Oct 22, 2025 | 43.40 | 43.40 | 43.30 | 43.30 | 43.30 | - | 23,000 |
| Oct 21, 2025 | 43.10 | 43.40 | 43.00 | 43.30 | 43.30 | 0.46% | 15,040 |
| Oct 20, 2025 | 43.10 | 44.65 | 43.00 | 43.10 | 43.10 | - | 26,525 |
| Oct 17, 2025 | 44.10 | 44.10 | 42.65 | 43.10 | 43.10 | -3.90% | 28,161 |
| Oct 16, 2025 | 45.00 | 45.00 | 44.10 | 44.85 | 44.85 | -0.11% | 4,596 |
| Oct 15, 2025 | 45.50 | 45.50 | 44.40 | 44.90 | 44.90 | -0.66% | 64,201 |
| Oct 14, 2025 | 44.20 | 45.70 | 44.20 | 45.20 | 45.20 | 0.56% | 15,157 |
| Oct 13, 2025 | 45.00 | 45.00 | 44.00 | 44.95 | 44.95 | 0.22% | 14,116 |
| Oct 9, 2025 | 46.70 | 46.70 | 44.40 | 44.85 | 44.85 | -0.22% | 19,385 |
| Oct 8, 2025 | 44.60 | 45.00 | 44.00 | 44.95 | 44.95 | -0.11% | 21,520 |
| Oct 7, 2025 | 44.80 | 45.00 | 44.60 | 45.00 | 45.00 | 0.45% | 34,217 |
| Oct 3, 2025 | 44.70 | 45.90 | 44.30 | 44.80 | 44.80 | 1.01% | 63,424 |
| Oct 2, 2025 | 45.15 | 45.15 | 42.35 | 44.35 | 44.35 | 0.11% | 118,644 |
| Oct 1, 2025 | 48.55 | 48.55 | 44.30 | 44.30 | 44.30 | -8.75% | 151,618 |
| Sep 30, 2025 | 49.00 | 49.25 | 48.20 | 48.55 | 48.55 | -0.82% | 11,195 |