Dimerco Express historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	95.000	95.000	93.900	94.200	77.427	281,000
2024-05-02	94.900	95.800	94.100	94.400	77.592	578,000
2024-04-30	93.500	93.800	92.400	93.700	77.016	426,000
2024-04-29	93.100	93.800	92.700	93.500	76.852	421,000
2024-04-26	92.000	92.800	92.000	92.400	75.948	235,000
2024-04-25	92.400	93.100	92.000	92.000	75.619	233,000
2024-04-24	92.800	93.100	92.500	92.700	76.194	251,000
2024-04-23	92.300	93.000	91.800	92.200	75.783	316,000
2024-04-22	95.300	95.900	91.500	91.500	75.208	983,000
2024-04-19	91.600	95.200	90.300	95.200	78.249	1,079,000
2024-04-18	91.700	92.200	91.400	91.600	75.290	239,000
2024-04-17	90.500	92.000	90.500	91.700	75.372	412,000
2024-04-16	90.900	90.900	89.200	89.800	73.811	431,000
2024-04-15	91.500	91.800	90.400	90.800	74.633	439,000
2024-04-12	91.200	92.800	91.200	92.400	75.948	447,000
2024-04-11	91.500	92.100	91.200	91.400	75.126	312,000
2024-04-10	92.300	92.300	91.400	91.500	75.208	428,000
2024-04-09	90.500	92.500	90.500	92.200	75.783	993,000
2024-04-08	89.300	90.300	89.300	90.300	74.222	235,000
2024-04-03	89.000	89.900	89.000	89.300	73.400	152,000
2024-04-02	89.600	90.000	88.800	89.900	73.893	266,000
2024-04-01	90.100	90.500	89.500	89.600	73.646	183,000
2024-03-29	90.200	90.400	89.900	90.300	74.222	96,000
2024-03-28	90.500	90.700	90.000	90.200	74.139	153,000
2024-03-27	88.500	90.700	88.500	90.700	74.550	333,000
2024-03-26	90.100	90.100	88.000	88.500	72.742	400,000
2024-03-25	90.200	90.400	89.800	90.100	74.057	288,000
2024-03-22	90.500	90.500	89.700	90.200	74.139	252,000
2024-03-21	90.000	90.600	89.600	90.600	74.468	394,000
2024-03-20	90.400	90.400	90.400	90.400	74.304	0
2024-03-19	89.000	90.400	89.000	90.400	74.304	410,000
2024-03-18	90.000	90.000	90.000	90.000	73.975	0
2024-03-15	90.900	90.900	89.500	90.000	73.975	477,000
2024-03-14	91.000	91.200	89.100	91.000	74.797	600,000
2024-03-13	90.000	91.000	89.900	90.700	74.550	1,369,000
2024-03-12	88.500	89.500	88.500	89.100	73.235	885,000
2024-03-11	86.800	88.500	86.700	88.200	72.496	827,000
2024-03-08	87.500	87.500	85.100	86.800	71.345	415,000
2024-03-07	86.500	86.800	85.800	86.700	71.263	602,000
2024-03-06	85.000	86.600	84.900	86.500	71.098	626,000
2024-03-05	83.900	84.900	83.900	84.800	69.701	323,000
2024-03-04	84.400	84.500	83.200	83.900	68.961	397,000
2024-03-01	84.500	84.600	84.100	84.300	69.290	265,000
2024-02-29	83.500	84.600	83.500	84.500	69.454	205,000
2024-02-27	84.200	84.800	83.500	83.900	68.961	162,000
2024-02-26	85.000	85.800	84.400	84.400	69.372	258,000
2024-02-23	85.100	85.100	84.200	84.500	69.454	395,000
2024-02-22	84.300	85.300	83.900	85.000	69.865	289,000
2024-02-21	83.600	84.900	83.400	84.200	69.208	523,000
2024-02-20	83.500	83.500	82.500	83.100	68.304	208,000
2024-02-19	83.000	83.000	82.300	82.900	68.139	305,000
2024-02-16	84.000	84.300	83.000	83.000	68.221	496,000
2024-02-15	85.400	85.500	82.800	83.500	68.632	399,000
2024-02-05	86.000	87.000	85.100	85.300	70.112	689,000
2024-02-02	87.800	87.900	86.600	86.600	71.180	433,000
2024-02-01	87.800	88.000	86.900	87.500	71.920	326,000
2024-01-31	87.600	87.900	86.800	87.500	71.920	315,000
2024-01-30	88.000	88.100	86.500	87.500	71.920	482,000
2024-01-29	86.800	88.000	86.800	87.800	72.167	366,000
2024-01-26	88.100	88.500	86.400	87.200	71.674	389,000

← NewerPage 11 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.