Dimerco Data System Corporation (TPEX:5403)
Taiwan
· Delayed Price · Currency is TWD 115.50
-0.50 (-0.43%)
At close: Dec 5, 2025
Dimerco Data System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | -0.43% | 60,484 |
| Dec 4, 2025 | 116.50 | 116.50 | 116.00 | 116.00 | 116.00 | -0.43% | 18,896 |
| Dec 3, 2025 | 117.00 | 117.00 | 116.50 | 116.50 | 116.50 | - | 18,120 |
| Dec 2, 2025 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | 0.43% | 39,659 |
| Dec 1, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.43% | 37,721 |
| Nov 28, 2025 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | - | 20,552 |
| Nov 27, 2025 | 116.50 | 117.00 | 116.50 | 116.50 | 116.50 | - | 24,573 |
| Nov 26, 2025 | 116.00 | 117.00 | 116.00 | 116.50 | 116.50 | 0.87% | 29,427 |
| Nov 25, 2025 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | - | 32,565 |
| Nov 24, 2025 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | - | 46,619 |
| Nov 21, 2025 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | -0.43% | 26,500 |
| Nov 20, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | 67,582 |
| Nov 19, 2025 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | -0.87% | 160,602 |
| Nov 18, 2025 | 115.50 | 116.00 | 114.00 | 115.00 | 115.00 | -1.29% | 126,402 |
| Nov 17, 2025 | 117.00 | 117.00 | 115.50 | 116.50 | 116.50 | -0.43% | 77,124 |
| Nov 14, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.43% | 53,018 |
| Nov 13, 2025 | 119.00 | 119.00 | 117.50 | 117.50 | 117.50 | -0.84% | 138,210 |
| Nov 12, 2025 | 120.50 | 120.50 | 117.00 | 118.50 | 118.50 | -1.66% | 205,884 |
| Nov 11, 2025 | 121.50 | 122.00 | 120.50 | 120.50 | 120.50 | -0.82% | 166,449 |
| Nov 10, 2025 | 121.50 | 122.00 | 121.50 | 121.50 | 121.50 | - | 51,264 |
| Nov 7, 2025 | 122.50 | 122.50 | 121.50 | 121.50 | 121.50 | -0.82% | 198,095 |
| Nov 6, 2025 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 0.41% | 28,871 |
| Nov 5, 2025 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | - | 120,822 |
| Nov 4, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.41% | 34,890 |
| Nov 3, 2025 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | 0.41% | 63,183 |
| Oct 31, 2025 | 122.00 | 122.50 | 122.00 | 122.00 | 122.00 | - | 43,623 |
| Oct 30, 2025 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | -0.41% | 57,875 |
| Oct 29, 2025 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | -0.41% | 35,173 |
| Oct 28, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 0.41% | 38,483 |
| Oct 27, 2025 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | -0.41% | 33,977 |
| Oct 23, 2025 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | 51,193 |
| Oct 22, 2025 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | 0.41% | 38,433 |
| Oct 21, 2025 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | - | 50,182 |
| Oct 20, 2025 | 123.50 | 123.50 | 122.00 | 122.50 | 122.50 | -0.81% | 26,004 |
| Oct 17, 2025 | 122.50 | 123.50 | 122.00 | 123.50 | 123.50 | - | 48,096 |
| Oct 16, 2025 | 123.50 | 123.50 | 123.00 | 123.50 | 123.50 | - | 64,134 |
| Oct 15, 2025 | 123.00 | 124.00 | 123.00 | 123.50 | 123.50 | 0.41% | 94,598 |
| Oct 14, 2025 | 123.00 | 123.50 | 122.50 | 123.00 | 123.00 | - | 113,448 |
| Oct 13, 2025 | 122.50 | 123.00 | 121.50 | 123.00 | 123.00 | - | 103,173 |
| Oct 9, 2025 | 123.00 | 123.00 | 122.50 | 123.00 | 123.00 | 0.41% | 42,794 |
| Oct 8, 2025 | 123.00 | 123.00 | 122.50 | 122.50 | 122.50 | -0.41% | 60,091 |
| Oct 7, 2025 | 123.50 | 123.50 | 121.50 | 123.00 | 123.00 | -0.40% | 207,811 |
| Oct 3, 2025 | 124.50 | 124.50 | 123.00 | 123.50 | 123.50 | -0.80% | 75,235 |
| Oct 2, 2025 | 124.50 | 125.00 | 124.00 | 124.50 | 124.50 | 0.40% | 133,534 |
| Oct 1, 2025 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 0.81% | 147,591 |
| Sep 30, 2025 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | - | 53,957 |
| Sep 26, 2025 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | 22,664 |
| Sep 25, 2025 | 123.00 | 123.50 | 123.00 | 123.00 | 123.00 | - | 41,230 |
| Sep 24, 2025 | 123.00 | 123.00 | 122.50 | 123.00 | 123.00 | -0.40% | 25,268 |
| Sep 23, 2025 | 124.00 | 124.00 | 122.50 | 123.50 | 123.50 | - | 45,145 |
| Sep 22, 2025 | 123.50 | 124.00 | 123.00 | 123.50 | 123.50 | - | 37,371 |
| Sep 19, 2025 | 122.50 | 123.50 | 122.50 | 123.50 | 123.50 | 0.41% | 32,640 |
| Sep 18, 2025 | 123.00 | 123.00 | 122.50 | 123.00 | 123.00 | - | 43,598 |
| Sep 17, 2025 | 122.00 | 123.50 | 122.00 | 123.00 | 123.00 | 0.41% | 61,084 |
| Sep 16, 2025 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | -0.41% | 86,777 |
| Sep 15, 2025 | 124.00 | 124.00 | 122.50 | 123.00 | 123.00 | -0.81% | 91,554 |
| Sep 12, 2025 | 123.50 | 124.50 | 123.00 | 124.00 | 124.00 | 0.40% | 118,346 |
| Sep 11, 2025 | 123.50 | 125.00 | 123.00 | 123.50 | 123.50 | - | 38,198 |
| Sep 10, 2025 | 123.00 | 124.00 | 123.00 | 123.50 | 123.50 | - | 63,341 |
| Sep 9, 2025 | 123.50 | 124.00 | 122.50 | 123.50 | 123.50 | - | 101,322 |
| Sep 8, 2025 | 125.50 | 125.50 | 123.00 | 123.50 | 123.50 | -1.98% | 93,888 |
| Sep 5, 2025 | 125.50 | 126.00 | 125.00 | 126.00 | 126.00 | 0.40% | 57,306 |
| Sep 4, 2025 | 125.50 | 125.50 | 124.50 | 125.50 | 125.50 | 0.40% | 80,104 |
| Sep 3, 2025 | 124.50 | 125.00 | 124.00 | 125.00 | 125.00 | - | 59,051 |
| Sep 2, 2025 | 124.50 | 125.00 | 124.00 | 125.00 | 125.00 | 0.40% | 47,892 |
| Sep 1, 2025 | 124.00 | 125.50 | 124.00 | 124.50 | 124.50 | - | 65,830 |
| Aug 29, 2025 | 124.50 | 124.50 | 124.00 | 124.50 | 124.50 | - | 55,777 |
| Aug 28, 2025 | 123.50 | 124.50 | 123.50 | 124.50 | 124.50 | 0.40% | 54,735 |
| Aug 27, 2025 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.40% | 42,279 |
| Aug 26, 2025 | 123.50 | 123.50 | 122.50 | 123.50 | 123.50 | - | 41,601 |
| Aug 25, 2025 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | -0.40% | 104,595 |
| Aug 22, 2025 | 124.00 | 124.00 | 122.50 | 124.00 | 124.00 | - | 90,895 |
| Aug 21, 2025 | 123.50 | 124.00 | 123.50 | 124.00 | 124.00 | 0.40% | 32,694 |
| Aug 20, 2025 | 123.00 | 123.50 | 122.50 | 123.50 | 123.50 | -0.40% | 38,742 |
| Aug 19, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 59,095 |
| Aug 18, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 40,899 |
| Aug 15, 2025 | 124.00 | 124.50 | 123.00 | 124.00 | 124.00 | - | 50,347 |
| Aug 14, 2025 | 124.00 | 124.00 | 123.50 | 124.00 | 124.00 | 0.40% | 37,177 |
| Aug 13, 2025 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | -0.40% | 54,863 |
| Aug 12, 2025 | 124.00 | 124.50 | 124.00 | 124.00 | 124.00 | -0.40% | 80,259 |
| Aug 11, 2025 | 123.50 | 124.50 | 123.00 | 124.50 | 124.50 | 0.81% | 96,022 |
| Aug 8, 2025 | 123.50 | 124.00 | 123.00 | 123.50 | 123.50 | 0.82% | 81,474 |
| Aug 7, 2025 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 0.41% | 52,393 |
| Aug 6, 2025 | 122.50 | 122.50 | 121.50 | 122.00 | 122.00 | -0.41% | 27,047 |
| Aug 5, 2025 | 122.00 | 122.50 | 121.50 | 122.50 | 122.50 | 1.24% | 63,540 |
| Aug 4, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 23,520 |
| Aug 1, 2025 | 122.00 | 122.00 | 121.50 | 122.00 | 122.00 | - | 35,668 |
| Jul 31, 2025 | 121.00 | 122.50 | 121.00 | 122.00 | 122.00 | 0.41% | 30,247 |
| Jul 30, 2025 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | 0.41% | 16,014 |
| Jul 29, 2025 | 121.00 | 121.50 | 120.50 | 121.00 | 121.00 | -0.82% | 53,049 |
| Jul 28, 2025 | 121.50 | 122.50 | 121.50 | 122.00 | 122.00 | 0.41% | 50,227 |
| Jul 25, 2025 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | - | 27,909 |
| Jul 24, 2025 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | 0.41% | 24,151 |
| Jul 23, 2025 | 120.50 | 121.50 | 120.50 | 121.00 | 121.00 | - | 68,324 |
| Jul 22, 2025 | 122.00 | 122.50 | 121.00 | 121.00 | 121.00 | -0.82% | 111,180 |
| Jul 21, 2025 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | - | 21,452 |
| Jul 18, 2025 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | - | 33,653 |
| Jul 17, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | - | 81,481 |
| Jul 16, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.41% | 75,554 |
| Jul 15, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | 16,162 |