Dimerco Express historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	88.700	88.900	88.300	88.500	77.336	160,000
2024-07-30	89.000	89.000	87.300	88.700	77.511	258,000
2024-07-29	89.900	89.900	89.100	89.100	77.861	126,000
2024-07-26	90.000	90.500	89.200	89.700	78.385	207,000
2024-07-23	89.400	90.800	89.400	90.700	79.259	133,000
2024-07-22	91.600	91.600	89.200	89.500	78.210	278,000
2024-07-19	93.400	93.400	91.400	91.600	80.045	199,000
2024-07-18	93.000	93.400	92.100	92.700	81.007	212,000
2024-07-17	93.200	93.800	93.200	93.300	81.531	219,000
2024-07-16	93.900	94.500	93.300	93.600	81.793	327,000
2024-07-15	92.500	93.500	92.100	93.100	81.356	367,000
2024-07-12	91.700	92.400	91.100	91.800	80.220	168,000
2024-07-11	93.000	93.400	91.800	91.900	80.307	325,000
2024-07-10	93.700	93.700	91.700	93.000	81.269	367,000
2024-07-09	93.000	93.700	92.100	93.300	81.531	547,000
2024-07-08	91.500	92.200	89.900	92.000	80.395	553,000
2024-07-05	91.900	92.100	91.500	91.600	80.045	194,000
2024-07-04	92.600	92.900	91.800	91.900	80.307	128,000
2024-07-03	92.000	92.700	91.800	92.600	80.919	334,000
2024-07-02	90.400	91.800	90.300	91.400	79.871	285,000
2024-07-01	90.100	90.800	90.100	90.300	78.909	170,000
2024-06-28	91.100	91.400	90.800	90.800	79.346	191,000
2024-06-27	90.800	91.600	90.500	91.100	79.608	227,000
2024-06-26	90.800	91.400	90.800	91.000	79.521	323,000
2024-06-25	89.900	90.600	88.500	90.200	78.822	226,000
2024-06-24	90.500	90.500	89.800	89.900	78.560	266,000
2024-06-21	90.100	90.900	89.900	90.800	79.346	253,000
2024-06-20	89.900	90.500	89.600	90.100	78.735	486,000
2024-06-19	89.900	90.400	89.400	89.800	78.472	305,000
2024-06-18	89.700	89.800	89.000	89.800	78.472	175,000
2024-06-17	90.100	90.100	88.700	89.100	77.861	274,000
2024-06-14	90.000	90.000	89.000	89.700	78.385	363,000
2024-06-13	88.700	89.800	88.700	89.500	78.210	416,000
2024-06-12	91.300	91.300	88.500	88.500	77.336	1,090,000
2024-06-11	95.900	96.300	91.400	91.500	79.958	926,000
2024-06-07	94.500	97.400	94.400	95.700	83.628	784,000
2024-06-06	94.100	94.800	92.800	94.400	82.492	2,827,000
2024-06-05	100.50	102.00	100.00	101.00	83.016	1,902,000
2024-06-04	99.300	100.50	98.500	99.800	82.030	1,270,000
2024-06-03	99.800	99.900	98.500	99.300	81.619	919,000
2024-05-31	99.800	100.50	98.500	98.700	81.126	868,000
2024-05-30	99.300	101.00	99.200	99.800	82.030	654,000
2024-05-29	101.50	101.50	99.300	99.800	82.030	671,000
2024-05-28	100.50	101.50	100.00	100.00	82.194	759,000
2024-05-27	99.100	101.00	99.000	100.00	82.194	1,035,000
2024-05-24	97.200	98.800	96.600	98.500	80.962	321,000
2024-05-23	99.000	99.300	97.400	97.400	80.057	522,000
2024-05-22	98.100	98.900	97.900	98.900	81.290	356,000
2024-05-21	97.300	97.900	97.000	97.900	80.468	293,000
2024-05-20	97.000	97.500	96.800	97.300	79.975	272,000
2024-05-17	97.900	97.900	96.600	96.600	79.400	356,000
2024-05-16	96.200	97.700	96.200	97.700	80.304	518,000
2024-05-15	96.700	97.300	95.100	96.200	79.071	752,000
2024-05-14	99.000	99.500	95.300	96.400	79.235	1,812,000
2024-05-13	102.50	105.50	100.00	101.00	83.016	2,806,000
2024-05-10	97.700	104.00	96.700	99.900	82.112	2,432,000
2024-05-09	96.800	98.900	96.600	97.500	80.140	699,000
2024-05-08	97.000	99.500	95.900	96.100	78.989	926,000
2024-05-07	95.200	96.000	95.000	96.000	78.907	444,000
2024-05-06	94.000	95.200	93.500	95.200	78.249	484,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	5.6000 TWD
2025-06-06	5.2000 TWD
2024-06-06	6.0000 TWD
2023-07-03	11.2471 TWD
2022-06-16	10.2000 TWD
2021-06-15	5.2000 TWD
2020-07-06	1.3600 TWD
2019-07-10	1.5000 TWD

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