Dimension Computer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	16.500	16.600	16.000	16.150	14.682	187,000
2022-02-23	16.500	16.850	16.400	16.650	15.136	78,320
2022-02-22	16.700	16.750	15.850	16.600	15.091	109,394
2022-02-21	16.850	16.850	16.450	16.700	15.182	56,747
2022-02-18	16.450	16.900	16.450	16.850	15.318	81,840
2022-02-17	16.650	16.650	16.250	16.450	14.955	73,982
2022-02-16	16.800	16.800	16.500	16.500	15.000	81,875
2022-02-15	17.200	17.200	16.500	16.800	15.273	46,423
2022-02-14	17.100	17.300	16.850	17.000	15.455	44,035
2022-02-11	17.700	17.800	17.500	17.600	16.000	48,627
2022-02-10	17.800	17.900	17.500	17.750	16.136	36,356
2022-02-09	17.550	17.750	17.500	17.750	16.136	40,040
2022-02-08	16.650	17.550	16.650	17.450	15.864	75,900
2022-02-07	16.500	17.150	16.500	17.150	15.591	78,737
2022-01-26	16.400	16.900	16.200	16.300	14.818	111,326
2022-01-25	16.450	16.500	16.000	16.150	14.682	245,305
2022-01-24	17.200	17.200	16.450	16.500	15.000	245,377
2022-01-21	17.650	17.650	17.000	17.400	15.818	92,050
2022-01-20	17.950	18.150	17.650	17.800	16.182	102,625
2022-01-19	17.900	18.050	17.600	18.000	16.364	77,671
2022-01-18	17.800	18.150	17.650	17.900	16.273	109,504
2022-01-17	17.750	17.900	17.200	17.850	16.227	276,100
2022-01-14	18.200	18.200	17.150	17.400	15.818	226,743
2022-01-13	18.400	18.400	18.000	18.150	16.500	147,488
2022-01-12	17.900	19.000	17.800	18.500	16.818	551,291
2022-01-11	18.050	18.600	17.100	17.500	15.909	236,511
2022-01-10	17.500	18.500	17.500	18.450	16.773	272,973
2022-01-07	18.250	18.600	17.500	17.500	15.909	396,064
2022-01-06	18.200	18.250	18.100	18.200	16.546	79,200
2022-01-05	18.250	18.550	18.150	18.450	16.773	204,753
2022-01-04	18.700	18.950	18.100	18.150	16.500	225,612
2022-01-03	19.200	19.200	18.500	18.700	17.000	190,300
2021-12-30	19.250	19.600	19.000	19.150	17.409	107,822
2021-12-29	19.100	19.700	19.100	19.200	17.455	182,874
2021-12-28	19.500	19.550	19.200	19.250	17.500	85,802
2021-12-27	19.300	19.650	19.250	19.400	17.636	206,910
2021-12-24	19.500	19.550	19.000	19.200	17.455	223,091
2021-12-23	19.300	19.700	19.300	19.500	17.727	282,327
2021-12-22	19.200	19.600	19.100	19.300	17.546	154,000
2021-12-21	18.850	19.300	18.650	19.100	17.364	216,700
2021-12-20	18.700	19.300	18.600	18.850	17.136	200,373
2021-12-17	19.000	19.200	18.650	18.800	17.091	170,673
2021-12-16	19.550	19.550	19.000	19.100	17.364	176,108
2021-12-15	18.800	19.500	18.700	19.350	17.591	227,700
2021-12-14	19.650	19.650	18.550	18.750	17.046	523,813
2021-12-13	19.600	19.950	19.150	19.450	17.682	473,320
2021-12-10	20.600	20.600	19.200	19.600	17.818	1,447,957
2021-12-09	22.150	22.250	21.250	21.250	19.318	626,066
2021-12-08	21.650	22.150	21.500	21.850	19.864	621,540
2021-12-07	22.500	22.550	21.300	21.500	19.546	803,163
2021-12-06	21.650	22.350	21.400	22.150	20.136	1,186,085
2021-12-03	20.900	21.500	20.650	21.200	19.273	485,100
2021-12-02	20.850	21.750	20.600	20.700	18.818	912,243
2021-12-01	21.300	21.450	20.750	20.850	18.955	736,210
2021-11-30	21.200	21.750	21.100	21.500	19.546	715,577
2021-11-29	20.600	21.850	20.000	21.200	19.273	1,122,086
2021-11-26	22.700	23.200	20.800	21.100	19.182	2,267,949
2021-11-25	23.800	24.800	23.050	23.050	20.955	2,493,580
2021-11-24	24.100	25.300	22.600	23.800	21.636	7,397,137
2021-11-23	21.000	23.100	20.900	23.100	21.000	3,313,952

← NewerPage 20 of 21 · 1,228 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.