Dimension Computer Technology Co., Ltd. (TPEX:6140)
Taiwan
· Delayed Price · Currency is TWD 19.10
+0.10 (0.53%)
Apr 29, 2026, 1:30 PM CST
TPEX:6140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.00 | 19.35 | 19.00 | 19.10 | 19.10 | 0.53% | 50,771 |
| Apr 28, 2026 | 18.80 | 19.50 | 18.60 | 19.00 | 19.00 | 0.26% | 101,457 |
| Apr 27, 2026 | 19.20 | 19.20 | 18.65 | 18.95 | 18.95 | -1.56% | 110,759 |
| Apr 24, 2026 | 20.10 | 20.10 | 19.05 | 19.25 | 19.25 | -1.28% | 98,569 |
| Apr 23, 2026 | 20.60 | 20.60 | 19.00 | 19.50 | 19.50 | -4.41% | 364,164 |
| Apr 22, 2026 | 19.40 | 20.60 | 19.35 | 20.40 | 20.40 | 6.25% | 387,049 |
| Apr 21, 2026 | 19.00 | 19.50 | 18.85 | 19.20 | 19.20 | 1.05% | 105,814 |
| Apr 20, 2026 | 18.70 | 19.50 | 18.65 | 19.00 | 19.00 | 1.33% | 100,879 |
| Apr 17, 2026 | 19.00 | 19.30 | 18.60 | 18.75 | 18.75 | -1.83% | 161,631 |
| Apr 16, 2026 | 18.00 | 19.50 | 17.95 | 19.10 | 19.10 | 6.11% | 292,066 |
| Apr 15, 2026 | 18.00 | 18.05 | 17.55 | 18.00 | 18.00 | 1.69% | 89,639 |
| Apr 14, 2026 | 17.65 | 17.75 | 17.40 | 17.70 | 17.70 | 1.14% | 120,859 |
| Apr 13, 2026 | 17.10 | 17.70 | 16.55 | 17.50 | 17.50 | 2.34% | 159,451 |
| Apr 10, 2026 | 17.50 | 17.60 | 17.00 | 17.10 | 17.10 | -2.84% | 180,646 |
| Apr 9, 2026 | 18.10 | 18.10 | 17.55 | 17.60 | 17.60 | -2.49% | 130,156 |
| Apr 8, 2026 | 17.90 | 18.25 | 17.55 | 18.05 | 18.05 | 1.40% | 215,059 |
| Apr 7, 2026 | 18.65 | 18.80 | 17.50 | 17.80 | 17.80 | -4.56% | 336,369 |
| Apr 2, 2026 | 19.45 | 19.45 | 18.65 | 18.65 | 18.65 | -2.36% | 100,232 |
| Apr 1, 2026 | 18.60 | 19.55 | 18.60 | 19.10 | 19.10 | 2.69% | 66,980 |
| Mar 31, 2026 | 19.65 | 19.65 | 18.55 | 18.60 | 18.60 | -2.87% | 143,360 |
| Mar 30, 2026 | 19.75 | 19.75 | 19.15 | 19.15 | 19.15 | -3.53% | 67,889 |
| Mar 27, 2026 | 19.50 | 19.85 | 18.95 | 19.85 | 19.85 | 0.51% | 86,363 |
| Mar 26, 2026 | 20.25 | 20.45 | 19.75 | 19.75 | 19.75 | -2.47% | 93,576 |
| Mar 25, 2026 | 19.60 | 20.25 | 19.60 | 20.25 | 20.25 | 3.32% | 93,559 |
| Mar 24, 2026 | 20.15 | 20.20 | 18.80 | 19.60 | 19.60 | -2.73% | 225,517 |
| Mar 23, 2026 | 20.00 | 20.60 | 20.00 | 20.15 | 20.15 | -4.05% | 99,016 |
| Mar 20, 2026 | 21.15 | 21.25 | 20.75 | 21.00 | 21.00 | -0.71% | 59,493 |
| Mar 19, 2026 | 21.15 | 21.85 | 21.15 | 21.15 | 21.15 | -1.17% | 59,238 |
| Mar 18, 2026 | 21.55 | 21.80 | 21.10 | 21.40 | 21.40 | -2.28% | 201,862 |
| Mar 17, 2026 | 21.80 | 22.45 | 21.80 | 21.90 | 21.90 | 0.92% | 167,617 |
| Mar 16, 2026 | 22.15 | 22.15 | 21.40 | 21.70 | 21.70 | -1.81% | 139,586 |
| Mar 13, 2026 | 22.50 | 23.15 | 21.90 | 22.10 | 22.10 | -3.07% | 200,641 |
| Mar 12, 2026 | 22.10 | 23.25 | 21.50 | 22.80 | 22.80 | 6.05% | 357,413 |
| Mar 11, 2026 | 20.60 | 21.70 | 20.60 | 21.50 | 21.50 | 4.12% | 152,069 |
| Mar 10, 2026 | 20.70 | 21.00 | 20.35 | 20.65 | 20.65 | 0.73% | 109,381 |
| Mar 9, 2026 | 22.20 | 22.20 | 20.00 | 20.50 | 20.50 | -5.31% | 186,000 |
| Mar 6, 2026 | 21.70 | 21.90 | 21.30 | 21.65 | 21.65 | -1.14% | 77,491 |
| Mar 5, 2026 | 22.00 | 22.50 | 21.85 | 21.90 | 21.90 | 0.46% | 81,671 |
| Mar 4, 2026 | 22.10 | 22.60 | 21.55 | 21.80 | 21.80 | -3.54% | 168,953 |
| Mar 3, 2026 | 23.20 | 23.20 | 22.40 | 22.60 | 22.60 | -2.59% | 113,878 |
| Mar 2, 2026 | 22.95 | 23.45 | 22.20 | 23.20 | 23.20 | - | 124,996 |
| Feb 26, 2026 | 22.10 | 23.50 | 22.10 | 23.20 | 23.20 | 1.09% | 167,720 |
| Feb 25, 2026 | 23.05 | 23.25 | 22.90 | 22.95 | 22.95 | -0.22% | 111,429 |
| Feb 24, 2026 | 23.70 | 23.70 | 22.90 | 23.00 | 23.00 | -2.95% | 203,840 |
| Feb 23, 2026 | 22.50 | 24.50 | 21.60 | 23.70 | 23.70 | 5.10% | 213,355 |
| Feb 11, 2026 | 21.90 | 22.80 | 21.85 | 22.55 | 22.55 | 2.97% | 171,623 |
| Feb 10, 2026 | 23.20 | 23.20 | 21.70 | 21.90 | 21.90 | 1.39% | 100,602 |
| Feb 9, 2026 | 21.95 | 22.05 | 21.50 | 21.60 | 21.60 | -1.37% | 189,306 |
| Feb 6, 2026 | 23.00 | 23.00 | 21.70 | 21.90 | 21.90 | -6.01% | 187,328 |
| Feb 5, 2026 | 23.90 | 24.20 | 22.85 | 23.30 | 23.30 | -1.89% | 157,726 |
| Feb 4, 2026 | 23.30 | 23.80 | 23.30 | 23.75 | 23.75 | 1.93% | 87,950 |
| Feb 3, 2026 | 23.30 | 23.45 | 22.90 | 23.30 | 23.30 | 1.75% | 155,817 |
| Feb 2, 2026 | 22.15 | 23.15 | 22.15 | 22.90 | 22.90 | 0.66% | 191,857 |
| Jan 30, 2026 | 24.50 | 24.50 | 22.65 | 22.75 | 22.75 | -5.21% | 289,683 |
| Jan 29, 2026 | 25.10 | 25.10 | 24.00 | 24.00 | 24.00 | -4.38% | 305,353 |
| Jan 28, 2026 | 25.25 | 25.95 | 25.05 | 25.10 | 25.10 | -1.18% | 141,419 |
| Jan 27, 2026 | 25.70 | 25.85 | 25.25 | 25.40 | 25.40 | -1.17% | 184,986 |
| Jan 26, 2026 | 25.70 | 25.85 | 25.55 | 25.70 | 25.70 | -1.15% | 75,629 |
| Jan 23, 2026 | 25.85 | 26.30 | 25.80 | 26.00 | 26.00 | 0.78% | 185,977 |
| Jan 22, 2026 | 25.70 | 26.15 | 25.50 | 25.80 | 25.80 | 0.39% | 246,848 |
| Jan 21, 2026 | 25.90 | 26.25 | 25.55 | 25.70 | 25.70 | -1.15% | 124,836 |
| Jan 20, 2026 | 26.00 | 26.45 | 25.95 | 26.00 | 26.00 | - | 110,933 |
| Jan 19, 2026 | 25.75 | 26.50 | 25.70 | 26.00 | 26.00 | 0.97% | 234,767 |
| Jan 16, 2026 | 25.95 | 26.20 | 25.65 | 25.75 | 25.75 | -0.77% | 177,177 |
| Jan 15, 2026 | 26.05 | 26.30 | 25.30 | 25.95 | 25.95 | -0.38% | 104,728 |
| Jan 14, 2026 | 25.25 | 26.25 | 25.00 | 26.05 | 26.05 | 4.62% | 281,491 |
| Jan 13, 2026 | 25.10 | 25.20 | 24.60 | 24.90 | 24.90 | -1.78% | 272,270 |
| Jan 12, 2026 | 25.45 | 25.65 | 25.00 | 25.35 | 25.35 | -0.98% | 231,820 |
| Jan 9, 2026 | 25.70 | 25.85 | 25.35 | 25.60 | 25.60 | -0.39% | 119,924 |
| Jan 8, 2026 | 25.80 | 26.15 | 25.70 | 25.70 | 25.70 | -0.58% | 126,433 |
| Jan 7, 2026 | 25.95 | 26.70 | 25.75 | 25.85 | 25.85 | -0.39% | 224,180 |
| Jan 6, 2026 | 25.35 | 26.30 | 25.35 | 25.95 | 25.95 | 0.97% | 169,317 |
| Jan 5, 2026 | 26.60 | 26.60 | 25.65 | 25.70 | 25.70 | -3.38% | 286,425 |
| Jan 2, 2026 | 26.05 | 26.90 | 26.05 | 26.60 | 26.60 | 0.38% | 102,219 |
| Dec 31, 2025 | 26.75 | 26.80 | 26.50 | 26.50 | 26.50 | -0.93% | 159,984 |
| Dec 30, 2025 | 27.45 | 27.45 | 26.50 | 26.75 | 26.75 | -1.47% | 164,459 |
| Dec 29, 2025 | 27.70 | 27.70 | 27.10 | 27.15 | 27.15 | - | 83,800 |
| Dec 26, 2025 | 27.40 | 27.40 | 27.10 | 27.15 | 27.15 | -0.91% | 155,257 |
| Dec 24, 2025 | 27.70 | 27.80 | 27.40 | 27.40 | 27.40 | -0.54% | 144,257 |
| Dec 23, 2025 | 28.15 | 28.15 | 27.50 | 27.55 | 27.55 | -0.90% | 98,202 |
| Dec 22, 2025 | 27.50 | 28.05 | 27.50 | 27.80 | 27.80 | 1.09% | 88,044 |
| Dec 19, 2025 | 27.80 | 28.30 | 27.45 | 27.50 | 27.50 | -1.08% | 215,800 |
| Dec 18, 2025 | 29.50 | 29.50 | 27.80 | 27.80 | 27.80 | -6.71% | 536,363 |
| Dec 17, 2025 | 27.90 | 30.25 | 27.90 | 29.80 | 29.80 | 8.36% | 748,887 |
| Dec 16, 2025 | 28.00 | 28.00 | 27.20 | 27.50 | 27.50 | -1.79% | 142,027 |
| Dec 15, 2025 | 27.25 | 28.25 | 27.25 | 28.00 | 28.00 | 0.90% | 76,069 |
| Dec 12, 2025 | 28.20 | 28.20 | 27.70 | 27.75 | 27.75 | -0.89% | 106,463 |
| Dec 11, 2025 | 28.80 | 29.00 | 28.00 | 28.00 | 28.00 | -2.78% | 163,297 |
| Dec 10, 2025 | 29.10 | 29.80 | 28.80 | 28.80 | 28.80 | 0.70% | 190,231 |
| Dec 9, 2025 | 28.75 | 28.95 | 28.35 | 28.60 | 28.60 | -0.52% | 83,308 |
| Dec 8, 2025 | 28.95 | 29.30 | 28.65 | 28.75 | 28.75 | -1.37% | 124,781 |
| Dec 5, 2025 | 30.25 | 30.25 | 28.90 | 29.15 | 29.15 | -3.80% | 295,595 |
| Dec 4, 2025 | 29.30 | 31.05 | 29.30 | 30.30 | 30.30 | 3.41% | 351,710 |
| Dec 3, 2025 | 29.45 | 29.50 | 29.25 | 29.30 | 29.30 | 0.17% | 131,427 |
| Dec 2, 2025 | 29.40 | 29.45 | 29.10 | 29.25 | 29.25 | 0.34% | 103,915 |
| Dec 1, 2025 | 29.50 | 29.50 | 29.15 | 29.15 | 29.15 | -0.17% | 97,384 |
| Nov 28, 2025 | 28.90 | 29.30 | 28.80 | 29.20 | 29.20 | 0.69% | 158,673 |
| Nov 27, 2025 | 29.50 | 29.50 | 28.80 | 29.00 | 29.00 | -0.68% | 140,057 |
| Nov 26, 2025 | 28.70 | 29.20 | 28.70 | 29.20 | 29.20 | 2.10% | 183,672 |
| Nov 25, 2025 | 28.05 | 28.60 | 28.00 | 28.60 | 28.60 | 3.06% | 231,940 |