Dimerco Data System Corporation (TPEX:5403)
Taiwan
· Delayed Price · Currency is TWD 110.00
0.00 (0.00%)
At close: Mar 6, 2026
Dimerco Data System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 110.00 | 110.00 | 109.50 | 110.00 | 110.00 | - | 83,369 |
| Mar 5, 2026 | 110.00 | 110.50 | 109.50 | 110.00 | 110.00 | - | 79,731 |
| Mar 4, 2026 | 109.00 | 110.50 | 108.00 | 110.00 | 110.00 | -0.45% | 208,097 |
| Mar 3, 2026 | 111.00 | 111.00 | 110.00 | 110.50 | 110.50 | -0.45% | 131,716 |
| Mar 2, 2026 | 110.00 | 111.50 | 110.00 | 111.00 | 111.00 | 0.91% | 130,791 |
| Feb 26, 2026 | 109.00 | 110.50 | 108.50 | 110.00 | 110.00 | 0.92% | 156,494 |
| Feb 25, 2026 | 109.50 | 109.50 | 108.50 | 109.00 | 109.00 | -0.91% | 160,388 |
| Feb 24, 2026 | 109.50 | 110.00 | 109.50 | 110.00 | 110.00 | - | 176,082 |
| Feb 23, 2026 | 110.50 | 110.50 | 109.00 | 110.00 | 110.00 | -0.90% | 229,895 |
| Feb 11, 2026 | 110.50 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 99,779 |
| Feb 10, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 64,790 |
| Feb 9, 2026 | 110.50 | 110.50 | 108.50 | 110.00 | 110.00 | - | 218,267 |
| Feb 6, 2026 | 110.50 | 110.50 | 108.50 | 110.00 | 110.00 | -0.90% | 189,727 |
| Feb 5, 2026 | 111.50 | 111.50 | 110.50 | 111.00 | 111.00 | -0.45% | 77,624 |
| Feb 4, 2026 | 110.50 | 111.50 | 110.50 | 111.50 | 111.50 | 0.90% | 56,962 |
| Feb 3, 2026 | 111.50 | 111.50 | 110.50 | 110.50 | 110.50 | -0.45% | 76,133 |
| Feb 2, 2026 | 111.00 | 111.00 | 110.50 | 111.00 | 111.00 | - | 99,156 |
| Jan 30, 2026 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | -0.89% | 124,560 |
| Jan 29, 2026 | 111.50 | 112.00 | 111.50 | 112.00 | 112.00 | - | 67,379 |
| Jan 28, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.44% | 109,193 |
| Jan 27, 2026 | 113.00 | 113.50 | 112.00 | 112.50 | 112.50 | -0.44% | 149,588 |
| Jan 26, 2026 | 114.00 | 114.50 | 113.00 | 113.00 | 113.00 | -1.31% | 147,604 |
| Jan 23, 2026 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | - | 64,958 |
| Jan 22, 2026 | 113.50 | 115.00 | 113.50 | 114.50 | 114.50 | 0.88% | 147,699 |
| Jan 21, 2026 | 113.00 | 114.00 | 113.00 | 113.50 | 113.50 | - | 55,636 |
| Jan 20, 2026 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | -0.44% | 89,644 |
| Jan 19, 2026 | 114.50 | 114.50 | 113.00 | 114.00 | 114.00 | -0.44% | 164,307 |
| Jan 16, 2026 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 0.44% | 134,840 |
| Jan 15, 2026 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | -0.44% | 57,464 |
| Jan 14, 2026 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | -0.43% | 105,046 |
| Jan 13, 2026 | 115.00 | 115.00 | 114.50 | 115.00 | 115.00 | -0.43% | 66,673 |
| Jan 12, 2026 | 116.00 | 116.50 | 115.00 | 115.50 | 115.50 | - | 61,360 |
| Jan 9, 2026 | 115.00 | 115.50 | 114.50 | 115.50 | 115.50 | 0.43% | 60,089 |
| Jan 8, 2026 | 115.00 | 115.00 | 113.50 | 115.00 | 115.00 | -0.43% | 102,798 |
| Jan 7, 2026 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | - | 47,330 |
| Jan 6, 2026 | 115.00 | 116.00 | 115.00 | 115.50 | 115.50 | -0.43% | 93,868 |
| Jan 5, 2026 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 74,058 |
| Jan 2, 2026 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 39,441 |
| Dec 31, 2025 | 115.50 | 116.50 | 115.50 | 116.00 | 116.00 | -0.43% | 34,025 |
| Dec 30, 2025 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | - | 36,582 |
| Dec 29, 2025 | 116.00 | 117.00 | 112.00 | 116.50 | 116.50 | -0.85% | 151,498 |
| Dec 26, 2025 | 116.00 | 117.50 | 116.00 | 117.50 | 117.50 | 1.73% | 76,533 |
| Dec 24, 2025 | 115.50 | 116.00 | 115.50 | 115.50 | 115.50 | - | 40,919 |
| Dec 23, 2025 | 116.00 | 116.50 | 115.50 | 115.50 | 115.50 | - | 51,631 |
| Dec 22, 2025 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | - | 85,726 |
| Dec 19, 2025 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | 0.43% | 28,371 |
| Dec 18, 2025 | 115.00 | 115.50 | 114.50 | 115.00 | 115.00 | -0.43% | 46,938 |
| Dec 17, 2025 | 115.50 | 116.00 | 115.50 | 115.50 | 115.50 | - | 18,268 |
| Dec 16, 2025 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | -0.43% | 58,726 |
| Dec 15, 2025 | 116.00 | 116.00 | 115.50 | 116.00 | 116.00 | - | 83,532 |
| Dec 12, 2025 | 116.00 | 116.00 | 115.50 | 116.00 | 116.00 | - | 59,874 |
| Dec 11, 2025 | 116.50 | 116.50 | 116.00 | 116.00 | 116.00 | - | 59,856 |
| Dec 10, 2025 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | -0.43% | 42,591 |
| Dec 9, 2025 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | 0.43% | 24,509 |
| Dec 8, 2025 | 116.50 | 117.00 | 116.00 | 116.00 | 116.00 | 0.43% | 43,914 |
| 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 |