Dimerco Data System Corporation (TPEX:5403)
Taiwan
· Delayed Price · Currency is TWD 92.70
+0.20 (0.22%)
Apr 29, 2026, 10:49 AM CST
Dimerco Data System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.00 | 92.60 | 91.70 | 92.50 | 92.50 | 0.11% | 151,715 |
| Apr 27, 2026 | 92.90 | 92.90 | 91.10 | 92.40 | 92.40 | -0.65% | 295,436 |
| Apr 24, 2026 | 93.10 | 93.30 | 92.70 | 93.00 | 93.00 | -0.21% | 213,594 |
| Apr 23, 2026 | 93.60 | 93.60 | 92.50 | 93.20 | 93.20 | -0.43% | 135,173 |
| Apr 22, 2026 | 93.60 | 93.90 | 93.20 | 93.60 | 93.60 | - | 124,988 |
| Apr 21, 2026 | 93.10 | 93.80 | 93.00 | 93.60 | 93.60 | 0.65% | 68,655 |
| Apr 20, 2026 | 94.50 | 94.80 | 92.20 | 93.00 | 93.00 | -1.48% | 138,733 |
| Apr 17, 2026 | 94.30 | 94.50 | 93.60 | 94.40 | 94.40 | - | 91,001 |
| Apr 16, 2026 | 94.00 | 94.50 | 93.50 | 94.40 | 94.40 | 0.43% | 95,488 |
| Apr 15, 2026 | 92.10 | 95.00 | 92.10 | 94.00 | 94.00 | 2.29% | 261,709 |
| Apr 14, 2026 | 95.10 | 95.10 | 90.70 | 91.90 | 91.90 | -3.36% | 565,779 |
| Apr 13, 2026 | 98.10 | 98.20 | 94.80 | 95.10 | 95.10 | -4.13% | 512,406 |
| Apr 10, 2026 | 99.90 | 100.00 | 99.00 | 99.20 | 99.20 | -0.50% | 51,021 |
| Apr 9, 2026 | 99.50 | 99.90 | 99.20 | 99.70 | 99.70 | 0.20% | 41,440 |
| Apr 8, 2026 | 98.50 | 99.50 | 98.10 | 99.50 | 99.50 | 1.32% | 57,177 |
| Apr 7, 2026 | 98.50 | 98.50 | 98.20 | 98.20 | 98.20 | -0.10% | 45,826 |
| Apr 2, 2026 | 98.30 | 98.30 | 98.10 | 98.30 | 98.30 | - | 47,737 |
| Apr 1, 2026 | 98.70 | 98.90 | 98.30 | 98.30 | 98.30 | -0.30% | 94,220 |
| Mar 31, 2026 | 100.00 | 100.00 | 98.60 | 98.60 | 98.60 | -1.40% | 98,275 |
| Mar 30, 2026 | 100.50 | 100.50 | 99.70 | 100.00 | 100.00 | -0.99% | 97,752 |
| Mar 27, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | -0.49% | 86,454 |
| Mar 26, 2026 | 101.00 | 102.00 | 101.00 | 101.50 | 101.50 | -5.14% | 191,360 |
| Mar 25, 2026 | 108.00 | 108.00 | 106.50 | 107.00 | 100.50 | -0.93% | 318,573 |
| Mar 24, 2026 | 109.50 | 109.50 | 107.50 | 108.00 | 101.44 | -0.46% | 87,676 |
| Mar 23, 2026 | 109.50 | 109.50 | 107.50 | 108.50 | 101.91 | -0.91% | 133,957 |
| Mar 20, 2026 | 111.00 | 111.00 | 109.00 | 109.50 | 102.85 | -1.35% | 143,928 |
| Mar 19, 2026 | 111.00 | 111.50 | 110.50 | 111.00 | 104.26 | - | 110,679 |
| Mar 18, 2026 | 111.00 | 111.50 | 111.00 | 111.00 | 104.26 | - | 105,287 |
| Mar 17, 2026 | 110.50 | 111.00 | 110.00 | 111.00 | 104.26 | 0.45% | 203,618 |
| Mar 16, 2026 | 111.00 | 111.00 | 110.00 | 110.50 | 103.79 | -0.45% | 99,589 |
| Mar 13, 2026 | 110.50 | 111.00 | 109.50 | 111.00 | 104.26 | - | 165,501 |
| Mar 12, 2026 | 110.50 | 111.50 | 109.50 | 111.00 | 104.26 | 0.45% | 250,892 |
| Mar 11, 2026 | 109.50 | 111.00 | 108.50 | 110.50 | 103.79 | 2.79% | 250,500 |
| Mar 10, 2026 | 109.50 | 109.50 | 106.00 | 107.50 | 100.97 | -1.38% | 326,227 |
| Mar 9, 2026 | 110.00 | 110.00 | 107.50 | 109.00 | 102.38 | -0.91% | 153,035 |
| Mar 6, 2026 | 110.00 | 110.00 | 109.50 | 110.00 | 103.32 | - | 83,369 |
| Mar 5, 2026 | 110.00 | 110.50 | 109.50 | 110.00 | 103.32 | - | 79,731 |
| Mar 4, 2026 | 109.00 | 110.50 | 108.00 | 110.00 | 103.32 | -0.45% | 208,097 |
| Mar 3, 2026 | 111.00 | 111.00 | 110.00 | 110.50 | 103.79 | -0.45% | 131,716 |
| Mar 2, 2026 | 110.00 | 111.50 | 110.00 | 111.00 | 104.26 | 0.91% | 130,791 |
| Feb 26, 2026 | 109.00 | 110.50 | 108.50 | 110.00 | 103.32 | 0.92% | 156,494 |
| Feb 25, 2026 | 109.50 | 109.50 | 108.50 | 109.00 | 102.38 | -0.91% | 160,388 |
| Feb 24, 2026 | 109.50 | 110.00 | 109.50 | 110.00 | 103.32 | - | 176,082 |
| Feb 23, 2026 | 110.50 | 110.50 | 109.00 | 110.00 | 103.32 | -0.90% | 229,895 |
| Feb 11, 2026 | 110.50 | 111.00 | 110.00 | 111.00 | 104.26 | 0.91% | 99,779 |
| Feb 10, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 103.32 | - | 64,790 |
| Feb 9, 2026 | 110.50 | 110.50 | 108.50 | 110.00 | 103.32 | - | 218,267 |
| Feb 6, 2026 | 110.50 | 110.50 | 108.50 | 110.00 | 103.32 | -0.90% | 189,727 |
| Feb 5, 2026 | 111.50 | 111.50 | 110.50 | 111.00 | 104.26 | -0.45% | 77,624 |
| Feb 4, 2026 | 110.50 | 111.50 | 110.50 | 111.50 | 104.73 | 0.90% | 56,962 |
| Feb 3, 2026 | 111.50 | 111.50 | 110.50 | 110.50 | 103.79 | -0.45% | 76,133 |
| Feb 2, 2026 | 111.00 | 111.00 | 110.50 | 111.00 | 104.26 | - | 99,156 |
| Jan 30, 2026 | 111.50 | 111.50 | 111.00 | 111.00 | 104.26 | -0.89% | 124,560 |
| Jan 29, 2026 | 111.50 | 112.00 | 111.50 | 112.00 | 105.20 | - | 67,379 |
| Jan 28, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 105.20 | -0.44% | 109,193 |
| Jan 27, 2026 | 113.00 | 113.50 | 112.00 | 112.50 | 105.67 | -0.44% | 149,588 |
| Jan 26, 2026 | 114.00 | 114.50 | 113.00 | 113.00 | 106.14 | -1.31% | 147,604 |
| Jan 23, 2026 | 115.00 | 115.00 | 114.00 | 114.50 | 107.54 | - | 64,958 |
| Jan 22, 2026 | 113.50 | 115.00 | 113.50 | 114.50 | 107.54 | 0.88% | 147,699 |
| Jan 21, 2026 | 113.00 | 114.00 | 113.00 | 113.50 | 106.61 | - | 55,636 |
| Jan 20, 2026 | 113.50 | 114.00 | 113.00 | 113.50 | 106.61 | -0.44% | 89,644 |
| Jan 19, 2026 | 114.50 | 114.50 | 113.00 | 114.00 | 107.07 | -0.44% | 164,307 |
| Jan 16, 2026 | 114.00 | 115.00 | 114.00 | 114.50 | 107.54 | 0.44% | 134,840 |
| Jan 15, 2026 | 114.50 | 115.00 | 114.00 | 114.00 | 107.07 | -0.44% | 57,464 |
| Jan 14, 2026 | 114.50 | 115.00 | 114.00 | 114.50 | 107.54 | -0.43% | 108,381 |
| Jan 13, 2026 | 115.00 | 115.00 | 114.50 | 115.00 | 108.01 | -0.43% | 66,673 |
| Jan 12, 2026 | 116.00 | 116.50 | 115.00 | 115.50 | 108.48 | - | 61,360 |
| Jan 9, 2026 | 115.00 | 115.50 | 114.50 | 115.50 | 108.48 | 0.43% | 60,089 |
| Jan 8, 2026 | 115.00 | 115.00 | 113.50 | 115.00 | 108.01 | -0.43% | 102,798 |
| Jan 7, 2026 | 115.50 | 116.00 | 115.00 | 115.50 | 108.48 | - | 47,330 |
| Jan 6, 2026 | 115.00 | 116.00 | 115.00 | 115.50 | 108.48 | -0.43% | 93,868 |
| Jan 5, 2026 | 116.00 | 116.00 | 115.00 | 116.00 | 108.95 | - | 74,058 |
| Jan 2, 2026 | 116.00 | 117.00 | 116.00 | 116.00 | 108.95 | - | 39,441 |
| Dec 31, 2025 | 115.50 | 116.50 | 115.50 | 116.00 | 108.95 | -0.43% | 34,025 |
| Dec 30, 2025 | 116.50 | 117.50 | 116.00 | 116.50 | 109.42 | - | 36,582 |
| Dec 29, 2025 | 116.00 | 117.00 | 112.00 | 116.50 | 109.42 | -0.85% | 151,498 |
| Dec 26, 2025 | 116.00 | 117.50 | 116.00 | 117.50 | 110.36 | 1.73% | 76,533 |
| Dec 24, 2025 | 115.50 | 116.00 | 115.50 | 115.50 | 108.48 | - | 40,919 |
| Dec 23, 2025 | 116.00 | 116.50 | 115.50 | 115.50 | 108.48 | - | 51,631 |
| Dec 22, 2025 | 115.50 | 116.00 | 115.00 | 115.50 | 108.48 | - | 85,726 |
| Dec 19, 2025 | 116.00 | 116.00 | 115.50 | 115.50 | 108.48 | 0.43% | 28,371 |
| Dec 18, 2025 | 115.00 | 115.50 | 114.50 | 115.00 | 108.01 | -0.43% | 46,938 |
| Dec 17, 2025 | 115.50 | 116.00 | 115.50 | 115.50 | 108.48 | - | 18,268 |
| Dec 16, 2025 | 116.00 | 116.00 | 115.00 | 115.50 | 108.48 | -0.43% | 58,726 |
| Dec 15, 2025 | 116.00 | 116.00 | 115.50 | 116.00 | 108.95 | - | 83,532 |
| Dec 12, 2025 | 116.00 | 116.00 | 115.50 | 116.00 | 108.95 | - | 59,874 |
| Dec 11, 2025 | 116.50 | 116.50 | 116.00 | 116.00 | 108.95 | - | 59,856 |
| Dec 10, 2025 | 117.00 | 117.00 | 115.50 | 116.00 | 108.95 | -0.43% | 42,591 |
| Dec 9, 2025 | 116.00 | 116.50 | 116.00 | 116.50 | 109.42 | 0.43% | 24,509 |
| Dec 8, 2025 | 116.50 | 117.00 | 116.00 | 116.00 | 108.95 | 0.43% | 43,914 |
| Dec 5, 2025 | 117.00 | 117.00 | 115.50 | 115.50 | 108.48 | -0.43% | 60,484 |
| Dec 4, 2025 | 116.50 | 116.50 | 116.00 | 116.00 | 108.95 | -0.43% | 18,896 |
| Dec 3, 2025 | 117.00 | 117.00 | 116.50 | 116.50 | 109.42 | - | 18,120 |
| Dec 2, 2025 | 117.00 | 117.00 | 116.00 | 116.50 | 109.42 | 0.43% | 39,659 |
| Dec 1, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 108.95 | -0.43% | 37,721 |
| Nov 28, 2025 | 117.50 | 117.50 | 116.50 | 116.50 | 109.42 | - | 20,552 |
| Nov 27, 2025 | 116.50 | 117.00 | 116.50 | 116.50 | 109.42 | - | 24,573 |
| Nov 26, 2025 | 116.00 | 117.00 | 116.00 | 116.50 | 109.42 | 0.87% | 29,427 |
| Nov 25, 2025 | 116.00 | 116.00 | 115.50 | 115.50 | 108.48 | - | 32,565 |
| Nov 24, 2025 | 116.00 | 117.00 | 115.00 | 115.50 | 108.48 | - | 46,619 |