Dimerco Express historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	88.500	88.500	87.500	87.500	71.920	306,000
2024-01-24	87.800	88.500	87.800	88.100	72.413	461,000
2024-01-23	87.700	87.900	86.600	87.800	72.167	361,000
2024-01-22	86.900	87.700	86.600	87.500	71.920	588,000
2024-01-19	86.200	86.700	85.300	86.600	71.180	392,000
2024-01-18	85.800	86.000	84.800	85.900	70.605	303,000
2024-01-17	85.800	86.300	85.000	85.300	70.112	320,000
2024-01-16	86.800	86.900	85.200	86.100	70.769	469,000
2024-01-15	85.300	86.900	85.100	86.600	71.180	523,092
2024-01-12	84.000	85.200	84.000	85.000	69.865	312,000
2024-01-11	83.100	84.500	83.100	84.500	69.454	211,000
2024-01-10	84.600	84.600	82.800	83.500	68.632	477,000
2024-01-09	87.000	87.300	83.400	83.800	68.879	803,000
2024-01-08	88.200	88.200	85.200	86.900	71.427	485,000
2024-01-05	85.800	87.000	85.500	87.000	71.509	621,000
2024-01-04	84.500	86.500	84.100	85.500	70.276	826,000
2024-01-03	84.500	84.600	83.800	84.100	69.126	259,000
2024-01-02	84.100	85.800	84.100	84.200	69.208	452,000
2023-12-29	83.400	83.800	82.700	82.800	68.057	297,000
2023-12-28	84.000	84.000	83.100	83.200	68.386	186,000
2023-12-27	84.000	84.400	83.800	83.900	68.961	262,000
2023-12-26	83.100	84.400	83.100	83.500	68.632	282,000
2023-12-25	87.800	87.800	82.400	83.000	68.221	1,850,000
2023-12-22	89.000	92.000	88.100	88.400	72.660	2,177,000
2023-12-21	85.800	87.600	85.600	86.900	71.427	825,000
2023-12-20	86.300	86.500	85.300	86.100	70.769	485,000
2023-12-19	87.000	87.300	85.300	85.900	70.605	901,000
2023-12-18	84.000	86.900	84.000	86.100	70.769	1,542,000
2023-12-15	83.800	84.400	82.800	83.000	68.221	629,000
2023-12-14	84.000	84.300	82.800	83.200	68.386	390,000
2023-12-13	83.400	85.200	83.000	83.300	68.468	1,218,000
2023-12-12	81.000	81.700	80.600	81.700	67.153	529,000
2023-12-11	80.500	80.500	80.000	80.200	65.920	191,000
2023-12-08	80.200	81.100	80.200	80.300	66.002	146,000
2023-12-07	80.700	81.900	80.000	80.200	65.920	337,000
2023-12-06	80.700	81.300	79.700	80.700	66.331	466,000
2023-12-05	82.200	84.600	81.200	81.300	66.824	1,402,000
2023-12-04	80.100	81.800	80.100	81.400	66.906	851,000
2023-12-01	79.000	79.700	79.000	79.600	65.427	135,000
2023-11-30	79.300	79.600	79.000	79.000	64.934	146,000
2023-11-29	79.300	79.400	79.200	79.200	65.098	75,000
2023-11-28	78.900	79.700	78.900	79.500	65.345	121,000
2023-11-27	79.000	79.200	78.800	78.800	64.769	168,000
2023-11-24	79.200	79.300	79.100	79.100	65.016	76,000
2023-11-23	79.400	80.000	79.200	79.200	65.098	132,000
2023-11-22	79.700	79.700	79.400	79.500	65.345	114,000
2023-11-21	79.700	79.900	79.600	79.800	65.591	79,000
2023-11-20	80.400	80.500	79.400	79.500	65.345	168,000
2023-11-17	80.000	80.400	79.900	80.400	66.084	263,000
2023-11-16	79.400	80.000	79.400	79.800	65.591	136,000
2023-11-15	78.800	79.500	78.800	79.400	65.262	176,000
2023-11-14	79.400	80.100	79.300	79.300	65.180	162,000
2023-11-13	79.200	79.700	79.000	79.200	65.098	180,000
2023-11-10	79.200	79.400	79.100	79.200	65.098	97,000
2023-11-09	80.000	80.000	78.700	79.200	65.098	155,000
2023-11-08	80.500	80.500	79.200	79.600	65.427	200,000
2023-11-07	80.200	80.500	80.000	80.100	65.838	123,000
2023-11-06	80.300	80.700	79.900	80.200	65.920	175,000
2023-11-03	80.200	80.200	79.600	79.800	65.591	189,000
2023-11-02	79.400	79.900	79.400	79.800	65.591	199,000

← NewerPage 12 of 21 · 1,216 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.