Dimerco Data System Corporation 5403
TPEX · Taiwan · Technology Services
TWD 93.00+0.20 (+0.22%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 92.80 | -0.11% | TWD 92.90 | TWD 93.00 | TWD 92.80 | 33.00K |
| 2026-09-29 | TWD 92.90 | -0.11% | TWD 93.00 | TWD 93.40 | TWD 92.00 | 27.00K |
| 2026-09-24 | TWD 93.00 | 0.00% | TWD 93.20 | TWD 93.20 | TWD 93.00 | 13.00K |
| 2026-09-23 | TWD 93.00 | -0.21% | TWD 93.00 | TWD 93.00 | TWD 92.90 | 7.00K |
| 2026-09-22 | TWD 93.20 | +0.22% | TWD 93.50 | TWD 93.50 | TWD 92.70 | 19.00K |
| 2026-09-21 | TWD 93.00 | 0.00% | TWD 93.00 | TWD 93.00 | TWD 92.90 | 27.00K |
| 2026-09-18 | TWD 93.00 | -0.32% | TWD 93.50 | TWD 93.50 | TWD 92.90 | 15.14K |
| 2026-09-17 | TWD 93.30 | -0.11% | TWD 93.20 | TWD 93.40 | TWD 93.10 | 26.10K |
| 2026-09-16 | TWD 93.40 | +0.32% | TWD 93.90 | TWD 95.70 | TWD 93.20 | 29.00K |
| 2026-09-15 | TWD 93.10 | -0.11% | TWD 93.20 | TWD 93.20 | TWD 92.70 | 31.01K |
| 2026-09-14 | TWD 93.20 | +0.43% | TWD 93.50 | TWD 93.50 | TWD 92.80 | 54.16K |
| 2026-09-11 | TWD 92.80 | +0.11% | TWD 92.70 | TWD 93.10 | TWD 92.60 | 27.00K |
| 2026-09-10 | TWD 92.70 | -0.11% | TWD 92.80 | TWD 93.10 | TWD 92.60 | 32.02K |
| 2026-09-09 | TWD 92.80 | +0.22% | TWD 93.00 | TWD 93.50 | TWD 92.80 | 28.00K |
| 2026-09-08 | TWD 92.60 | -1.17% | TWD 93.90 | TWD 94.00 | TWD 92.50 | 32.15K |
| 2026-09-07 | TWD 93.70 | -0.11% | TWD 93.80 | TWD 93.80 | TWD 92.80 | 52.03K |
| 2026-09-04 | TWD 93.80 | +0.54% | TWD 92.70 | TWD 94.10 | TWD 92.70 | 30.61K |
| 2026-09-03 | TWD 93.30 | 0.00% | TWD 93.50 | TWD 93.60 | TWD 93.00 | 13.20K |
| 2026-09-02 | TWD 93.30 | -1.06% | TWD 94.50 | TWD 94.50 | TWD 93.20 | 33.03K |
| 2026-09-01 | TWD 94.30 | +1.29% | TWD 93.00 | TWD 94.30 | TWD 92.70 | 99.07K |
| 2026-08-31 | TWD 93.10 | +0.22% | TWD 93.10 | TWD 93.10 | TWD 92.20 | 63.00K |
| 2026-08-28 | TWD 92.90 | -0.32% | TWD 92.30 | TWD 93.20 | TWD 92.30 | 22.10K |
| 2026-08-27 | TWD 93.20 | 0.00% | TWD 93.10 | TWD 93.30 | TWD 92.60 | 39.00K |
| 2026-08-26 | TWD 93.20 | +0.43% | TWD 93.30 | TWD 93.30 | TWD 92.60 | 16.52K |
| 2026-08-25 | TWD 92.80 | +0.22% | TWD 92.30 | TWD 92.80 | TWD 91.60 | 32.01K |
| 2026-08-24 | TWD 92.60 | +0.33% | TWD 92.50 | TWD 92.60 | TWD 90.80 | 27.38K |
| 2026-08-21 | TWD 92.30 | -0.43% | TWD 92.70 | TWD 93.00 | TWD 92.20 | 12.00K |
| 2026-08-20 | TWD 92.70 | +0.65% | TWD 92.80 | TWD 92.80 | TWD 92.00 | 21.00K |
| 2026-08-19 | TWD 92.10 | +0.44% | TWD 91.70 | TWD 92.10 | TWD 91.70 | 17.00K |
| 2026-08-18 | TWD 91.70 | -0.11% | TWD 91.80 | TWD 91.80 | TWD 91.00 | 25.15K |
| 2026-08-17 | TWD 91.80 | +0.88% | TWD 91.10 | TWD 91.80 | TWD 90.70 | 82.30K |
| 2026-08-14 | TWD 91.00 | -2.05% | TWD 92.10 | TWD 92.20 | TWD 90.80 | 95.71K |
| 2026-08-13 | TWD 92.90 | -0.11% | TWD 92.50 | TWD 93.50 | TWD 92.40 | 70.05K |
| 2026-08-12 | TWD 93.00 | +0.65% | TWD 93.60 | TWD 93.60 | TWD 92.70 | 46.00K |
| 2026-08-11 | TWD 92.40 | -0.22% | TWD 92.60 | TWD 92.60 | TWD 91.00 | 42.02K |
| 2026-08-10 | TWD 92.60 | +0.11% | TWD 92.90 | TWD 93.70 | TWD 92.50 | 72.11K |
| 2026-08-07 | TWD 92.50 | +0.87% | TWD 91.90 | TWD 92.80 | TWD 91.90 | 25.05K |
| 2026-08-06 | TWD 91.70 | 0.00% | TWD 91.80 | TWD 92.60 | TWD 91.70 | 32.01K |
| 2026-08-05 | TWD 91.70 | +0.66% | TWD 91.80 | TWD 92.90 | TWD 91.20 | 89.00K |
| 2026-08-04 | TWD 91.10 | -0.98% | TWD 91.30 | TWD 91.50 | TWD 90.50 | 73.97K |
| 2026-08-03 | TWD 92.00 | -1.39% | TWD 93.30 | TWD 93.30 | TWD 90.50 | 127.00K |
| 2026-07-31 | TWD 93.30 | -0.21% | TWD 94.20 | TWD 94.40 | TWD 92.50 | 119.00K |
| 2026-07-30 | TWD 93.50 | +0.75% | TWD 93.10 | TWD 94.00 | TWD 93.00 | 130.00K |
| 2026-07-29 | TWD 92.80 | -0.96% | TWD 93.60 | TWD 93.60 | TWD 91.70 | 95.01K |
| 2026-07-28 | TWD 93.70 | -0.64% | TWD 94.20 | TWD 94.20 | TWD 93.40 | 53.04K |
| 2026-07-27 | TWD 94.30 | -0.11% | TWD 94.40 | TWD 94.40 | TWD 93.90 | 51.00K |
| 2026-07-24 | TWD 94.40 | -0.11% | TWD 94.40 | TWD 94.40 | TWD 94.00 | 71.20K |
| 2026-07-23 | TWD 94.50 | -1.05% | TWD 95.50 | TWD 95.50 | TWD 94.20 | 67.03K |
| 2026-07-22 | TWD 95.50 | -0.10% | TWD 95.60 | TWD 95.70 | TWD 94.80 | 50.50K |
| 2026-07-21 | TWD 95.60 | +0.74% | TWD 94.90 | TWD 96.20 | TWD 94.90 | 76.00K |
| 2026-07-20 | TWD 94.90 | +0.96% | TWD 94.10 | TWD 94.90 | TWD 93.80 | 99.02K |
| 2026-07-17 | TWD 94.00 | -1.78% | TWD 95.70 | TWD 95.70 | TWD 94.00 | 73.21K |
| 2026-07-16 | TWD 95.70 | +0.53% | TWD 95.20 | TWD 95.90 | TWD 95.00 | 78.27K |
| 2026-07-15 | TWD 95.20 | +0.95% | TWD 94.90 | TWD 95.30 | TWD 94.50 | 106.37K |
| 2026-07-14 | TWD 94.30 | -0.21% | TWD 95.00 | TWD 95.00 | TWD 94.00 | 49.12K |
| 2026-07-13 | TWD 94.50 | +0.11% | TWD 93.90 | TWD 94.60 | TWD 93.90 | 66.24K |
| 2026-07-10 | TWD 94.40 | 0.00% | TWD 94.40 | TWD 94.40 | TWD 94.40 | 0 |
| 2026-07-09 | TWD 94.40 | +0.11% | TWD 94.30 | TWD 94.50 | TWD 94.00 | 45.02K |
| 2026-07-08 | TWD 94.30 | 0.00% | TWD 94.30 | TWD 94.30 | TWD 93.60 | 31.00K |
| 2026-07-07 | TWD 94.30 | -0.53% | TWD 95.00 | TWD 95.00 | TWD 94.00 | 71.17K |
| 2026-07-06 | TWD 94.80 | 0.00% | TWD 95.20 | TWD 95.20 | TWD 94.30 | 118.05K |
| 2026-07-03 | TWD 94.80 | +0.85% | TWD 93.40 | TWD 95.00 | TWD 93.40 | 77.47K |
| 2026-07-02 | TWD 94.00 | +1.18% | TWD 92.70 | TWD 94.00 | TWD 92.60 | 79.30K |
| 2026-07-01 | TWD 92.90 | +0.43% | TWD 92.00 | TWD 92.90 | TWD 91.80 | 46.10K |
| 2026-06-30 | TWD 92.50 | +0.43% | TWD 92.10 | TWD 92.50 | TWD 91.60 | 85.02K |
| 2026-06-29 | TWD 92.10 | +0.11% | TWD 90.40 | TWD 92.50 | TWD 90.40 | 54.00K |
| 2026-06-26 | TWD 92.00 | -0.65% | TWD 92.30 | TWD 92.30 | TWD 91.20 | 81.00K |
| 2026-06-25 | TWD 92.60 | +0.11% | TWD 92.50 | TWD 92.70 | TWD 92.30 | 49.01K |
| 2026-06-24 | TWD 92.50 | -1.07% | TWD 93.20 | TWD 93.20 | TWD 92.20 | 79.20K |
| 2026-06-23 | TWD 93.50 | -0.53% | TWD 93.90 | TWD 93.90 | TWD 93.00 | 69.22K |
| 2026-06-22 | TWD 94.00 | -1.05% | TWD 95.00 | TWD 95.00 | TWD 93.60 | 186.44K |
| 2026-06-18 | TWD 95.00 | +0.11% | TWD 95.10 | TWD 95.20 | TWD 94.60 | 81.04K |
| 2026-06-17 | TWD 94.90 | +0.11% | TWD 94.60 | TWD 95.30 | TWD 94.50 | 87.10K |
| 2026-06-16 | TWD 94.80 | +0.21% | TWD 94.70 | TWD 95.30 | TWD 94.40 | 111.23K |
| 2026-06-15 | TWD 94.60 | +0.42% | TWD 94.20 | TWD 94.90 | TWD 93.50 | 89.05K |
| 2026-06-12 | TWD 94.20 | +1.29% | TWD 93.00 | TWD 94.40 | TWD 93.00 | 139.67K |
| 2026-06-11 | TWD 93.00 | -0.11% | TWD 93.10 | TWD 93.10 | TWD 92.20 | 76.15K |
| 2026-06-10 | TWD 93.10 | -0.32% | TWD 92.50 | TWD 93.80 | TWD 92.50 | 153.00K |
| 2026-06-09 | TWD 93.40 | +1.74% | TWD 92.00 | TWD 93.70 | TWD 92.00 | 145.32K |
| 2026-06-08 | TWD 91.80 | -0.33% | TWD 92.00 | TWD 92.00 | TWD 88.60 | 127.00K |
| 2026-06-05 | TWD 92.10 | +4.07% | TWD 93.60 | TWD 93.80 | TWD 91.50 | 238.19K |
| 2026-06-04 | TWD 88.50 | -0.45% | TWD 89.20 | TWD 89.20 | TWD 88.00 | 36.26K |
| 2026-06-03 | TWD 88.90 | +0.68% | TWD 90.30 | TWD 90.30 | TWD 88.30 | 117.48K |
| 2026-06-02 | TWD 88.30 | -0.90% | TWD 89.80 | TWD 89.80 | TWD 87.60 | 91.00K |
| 2026-06-01 | TWD 89.10 | +4.21% | TWD 85.50 | TWD 89.30 | TWD 85.50 | 167.10K |
| 2026-05-29 | TWD 85.50 | +0.59% | TWD 85.00 | TWD 86.10 | TWD 85.00 | 63.10K |
| 2026-05-28 | TWD 85.00 | +0.59% | TWD 84.60 | TWD 85.10 | TWD 84.50 | 132.00K |
| 2026-05-27 | TWD 84.50 | -0.47% | TWD 85.00 | TWD 85.10 | TWD 84.30 | 180.00K |
| 2026-05-26 | TWD 84.90 | -0.70% | TWD 85.50 | TWD 85.50 | TWD 84.50 | 184.39K |
| 2026-05-25 | TWD 85.50 | -0.47% | TWD 85.90 | TWD 86.50 | TWD 85.50 | 182.17K |