Dimerco Express historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	79.800	79.800	79.000	79.400	65.262	138,000
2023-10-31	79.700	79.800	79.100	79.300	65.180	120,000
2023-10-30	79.500	79.800	79.400	79.700	65.509	165,000
2023-10-27	79.800	79.800	79.200	79.500	65.345	257,000
2023-10-26	79.000	79.500	78.900	79.000	64.934	200,000
2023-10-25	78.900	79.700	78.200	79.000	64.934	258,000
2023-10-24	76.900	78.600	76.900	78.500	64.523	386,000
2023-10-23	75.800	77.000	75.800	76.900	63.208	121,000
2023-10-20	75.600	76.000	75.100	75.800	62.303	833,000
2023-10-19	76.500	77.300	75.600	75.600	62.139	291,000
2023-10-18	77.000	77.000	74.900	75.800	62.303	555,000
2023-10-17	77.300	77.600	76.100	76.100	62.550	501,000
2023-10-16	77.600	77.600	76.800	76.900	63.208	195,000
2023-10-13	77.200	78.000	77.000	77.600	63.783	167,000
2023-10-12	77.200	77.500	76.700	77.400	63.619	231,000
2023-10-11	80.400	80.400	77.100	77.100	63.372	370,000
2023-10-06	79.200	80.400	79.200	79.800	65.591	160,000
2023-10-05	79.100	79.900	79.000	79.900	65.673	108,000
2023-10-04	78.000	78.800	77.800	78.800	64.769	108,000
2023-10-03	78.800	79.000	78.200	78.300	64.358	106,000
2023-10-02	79.900	79.900	78.600	78.800	64.769	186,000
2023-09-28	80.200	80.200	79.500	80.100	65.838	164,000
2023-09-27	80.500	80.500	79.400	80.000	65.756	133,000
2023-09-26	80.300	80.500	79.700	79.700	65.509	192,000
2023-09-25	78.700	79.600	78.500	79.600	65.427	140,000
2023-09-22	79.100	79.100	78.200	78.700	64.687	199,000
2023-09-21	81.500	81.500	78.600	79.000	64.934	222,000
2023-09-20	82.000	82.000	80.100	80.500	66.167	247,000
2023-09-19	82.400	82.400	81.600	81.700	67.153	292,000
2023-09-18	80.800	81.800	80.700	81.700	67.153	261,000
2023-09-15	79.700	81.200	79.600	80.800	66.413	543,000
2023-09-14	79.800	79.800	79.000	79.700	65.509	256,000
2023-09-13	78.400	78.900	78.000	78.900	64.851	340,000
2023-09-12	78.100	78.100	77.800	77.900	64.029	125,000
2023-09-11	77.600	78.100	77.200	77.700	63.865	132,000
2023-09-08	77.700	78.000	77.100	77.500	63.701	125,000
2023-09-07	77.500	78.100	77.500	77.600	63.783	138,000
2023-09-06	78.400	78.400	76.900	77.500	63.701	231,000
2023-09-05	78.300	78.500	77.800	78.100	64.194	148,000
2023-09-04	77.300	78.100	77.300	78.000	64.112	265,000
2023-09-01	77.000	77.600	76.700	77.200	63.454	228,000
2023-08-31	76.200	77.000	76.200	76.700	63.043	166,000
2023-08-30	75.500	76.700	75.500	76.300	62.714	250,000
2023-08-29	75.300	75.500	75.000	75.300	61.892	60,000
2023-08-28	75.500	75.900	74.800	75.200	61.810	197,000
2023-08-25	74.300	75.000	74.300	74.600	61.317	59,000
2023-08-24	74.500	74.700	74.200	74.500	61.235	132,000
2023-08-23	75.200	75.200	74.400	74.500	61.235	130,000
2023-08-22	75.600	75.600	74.800	75.200	61.810	146,000
2023-08-21	76.500	76.700	75.500	75.600	62.139	129,000
2023-08-18	76.000	77.100	76.000	76.400	62.797	564,000
2023-08-17	75.000	76.100	74.500	75.200	61.810	170,000
2023-08-16	74.500	75.900	74.500	75.000	61.646	214,000
2023-08-15	74.000	75.000	73.800	75.000	61.646	135,000
2023-08-14	74.300	74.500	73.600	74.000	60.824	170,000
2023-08-11	74.300	75.400	74.300	74.600	61.317	140,000
2023-08-10	74.300	74.500	73.600	74.000	60.824	133,000
2023-08-09	75.500	75.800	74.200	74.600	61.317	138,000
2023-08-08	76.500	76.600	75.500	75.700	62.221	218,000
2023-08-07	75.700	76.300	75.300	76.200	62.632	311,000

← NewerPage 13 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.