Dimension Computer Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	16.400	16.400	16.100	16.250	14.773	54,099
2022-05-24	16.500	16.650	16.350	16.450	14.955	237,724
2022-05-23	16.600	16.650	16.300	16.500	15.000	76,068
2022-05-20	16.350	16.700	16.350	16.650	15.136	73,700
2022-05-19	16.150	16.350	16.100	16.350	14.864	34,100
2022-05-18	16.350	16.450	16.250	16.350	14.864	73,700
2022-05-17	16.250	16.600	16.200	16.250	14.773	391,821
2022-05-16	16.350	16.500	16.100	16.300	14.818	34,100
2022-05-13	16.150	16.400	16.150	16.350	14.864	14,821
2022-05-12	16.200	16.450	16.100	16.150	14.682	92,555
2022-05-11	16.450	16.600	16.400	16.400	14.909	15,400
2022-05-10	16.300	16.550	16.300	16.450	14.955	52,801
2022-05-09	16.400	16.700	16.150	16.350	14.864	141,900
2022-05-06	16.100	16.400	16.100	16.350	14.864	63,800
2022-05-05	16.800	16.800	16.250	16.450	14.955	91,443
2022-05-04	16.650	16.900	16.200	16.450	14.955	100,100
2022-05-03	16.900	16.950	16.650	16.650	15.136	49,504
2022-04-29	16.950	17.600	16.950	17.050	15.500	134,202
2022-04-28	16.400	16.900	16.300	16.600	15.091	97,902
2022-04-27	16.100	16.750	16.000	16.400	14.909	180,402
2022-04-26	16.950	17.300	16.900	16.900	15.364	180,400
2022-04-25	18.650	18.650	16.900	16.950	15.409	505,048
2022-04-22	19.200	20.300	18.650	18.700	17.000	1,796,648
2022-04-21	17.200	18.750	17.200	18.750	17.046	514,054
2022-04-20	17.100	17.100	16.950	17.050	15.500	35,201
2022-04-19	17.000	17.250	16.950	16.950	15.409	48,586
2022-04-18	17.000	17.150	16.800	16.950	15.409	180,400
2022-04-15	16.900	17.050	16.800	17.000	15.455	66,001
2022-04-14	17.400	17.400	16.800	16.850	15.318	83,876
2022-04-13	16.850	16.900	16.300	16.850	15.318	156,200
2022-04-12	16.900	17.000	16.850	17.000	15.455	57,200
2022-04-11	17.150	17.350	16.800	16.850	15.318	139,700
2022-04-08	17.250	17.500	17.100	17.150	15.591	51,899
2022-04-07	17.300	17.550	17.000	17.050	15.500	135,465
2022-04-06	17.450	17.450	16.900	17.150	15.591	140,939
2022-04-01	17.650	17.650	17.100	17.300	15.727	115,585
2022-03-31	17.300	17.400	17.100	17.300	15.727	61,710
2022-03-30	17.500	17.500	17.250	17.500	15.909	150,817
2022-03-29	17.550	17.700	17.200	17.550	15.955	340,127
2022-03-28	17.350	17.750	17.150	17.550	15.955	332,423
2022-03-25	17.450	17.500	17.050	17.500	15.909	808,501
2022-03-24	17.300	17.400	17.150	17.400	15.818	27,500
2022-03-23	17.350	17.500	17.250	17.400	15.818	78,100
2022-03-22	17.250	17.450	16.950	17.400	15.818	84,700
2022-03-21	16.800	17.450	16.800	17.250	15.682	114,502
2022-03-18	16.850	17.200	16.800	16.900	15.364	45,277
2022-03-17	16.500	17.100	16.500	16.900	15.364	95,785
2022-03-16	16.400	16.800	16.350	16.350	14.864	73,701
2022-03-15	16.800	17.050	16.400	16.400	14.909	65,272
2022-03-14	16.800	17.150	16.750	17.050	15.500	120,179
2022-03-11	16.650	17.200	16.650	16.950	15.409	151,801
2022-03-10	16.550	16.950	16.550	16.750	15.227	91,850
2022-03-09	16.400	16.600	16.000	16.500	15.000	94,646
2022-03-08	15.950	16.250	15.650	15.900	14.455	114,422
2022-03-07	16.200	16.400	16.000	16.000	14.546	192,505
2022-03-04	16.550	16.600	16.250	16.300	14.818	25,300
2022-03-03	16.350	16.800	16.350	16.700	15.182	131,045
2022-03-02	16.000	16.450	16.000	16.300	14.818	126,665
2022-03-01	15.950	16.200	15.900	16.150	14.682	193,601
2022-02-25	16.300	16.600	15.700	15.800	14.364	453,361

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.