Dimerco Express historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	75.000	75.900	74.800	75.800	62.303	205,000
2023-08-02	75.600	76.300	74.800	75.000	61.646	426,000
2023-08-01	74.600	75.200	74.200	74.900	61.564	223,000
2023-07-31	75.800	75.800	74.100	74.300	61.070	311,000
2023-07-28	73.000	74.800	73.000	74.400	61.153	282,000
2023-07-27	72.500	73.600	72.500	73.600	60.495	182,000
2023-07-26	71.200	73.000	71.200	72.500	59.591	267,000
2023-07-25	70.800	71.400	70.500	71.400	58.687	118,000
2023-07-24	71.100	71.400	70.400	70.800	58.194	161,000
2023-07-21	71.500	71.700	71.000	71.100	58.440	126,000
2023-07-20	70.800	71.800	70.700	71.800	59.016	106,000
2023-07-19	71.000	71.300	70.600	70.800	58.194	158,000
2023-07-18	71.900	71.900	70.200	70.400	57.865	376,000
2023-07-17	70.900	71.600	70.900	71.500	58.769	234,000
2023-07-14	70.100	71.800	70.000	71.100	58.440	424,000
2023-07-13	72.900	72.900	69.900	70.100	57.618	684,000
2023-07-12	74.700	74.700	72.700	72.800	59.838	505,000
2023-07-11	75.400	75.400	74.200	74.600	61.317	267,000
2023-07-10	76.200	76.200	74.600	74.600	61.317	442,000
2023-07-07	77.000	77.200	76.000	76.100	62.550	492,000
2023-07-06	78.200	78.200	77.300	77.600	63.783	452,000
2023-07-05	79.000	79.000	77.500	78.200	64.276	476,000
2023-07-04	78.600	80.200	78.600	78.700	64.687	829,000
2023-07-03	78.900	79.600	77.600	78.200	64.276	2,729,000
2023-06-30	89.700	93.300	89.500	92.300	63.445	2,630,378
2023-06-29	89.900	90.000	89.200	89.200	61.315	849,491
2023-06-28	89.800	90.300	89.500	89.500	61.521	644,731
2023-06-27	89.800	90.100	89.500	89.700	61.658	543,926
2023-06-26	90.900	90.900	90.000	90.100	61.933	439,971
2023-06-21	91.200	91.400	90.500	90.900	62.483	337,066
2023-06-20	91.600	91.900	91.200	91.200	62.689	313,965
2023-06-19	92.500	92.500	91.200	91.600	62.964	531,326
2023-06-16	92.600	93.000	92.000	92.700	63.720	323,415
2023-06-15	92.100	92.800	92.100	92.600	63.652	402,169
2023-06-14	91.400	92.300	91.400	92.200	63.377	435,771
2023-06-13	90.400	91.700	90.400	91.400	62.827	569,127
2023-06-12	91.000	91.000	89.400	90.000	61.864	499,824
2023-06-09	91.700	93.800	91.300	91.300	62.758	909,344
2023-06-08	88.700	92.000	88.400	91.400	62.827	1,401,818
2023-06-07	88.100	88.400	87.800	88.100	60.558	701,434
2023-06-06	87.000	88.100	87.000	87.100	59.871	460,972
2023-06-05	86.500	86.500	85.800	86.300	59.321	197,409
2023-06-02	85.600	86.500	85.600	86.000	59.115	280,363
2023-06-01	85.500	85.800	85.500	85.600	58.840	151,207
2023-05-31	85.500	86.000	85.500	85.500	58.771	133,356
2023-05-30	86.000	86.000	85.100	85.300	58.634	164,858
2023-05-29	85.300	86.100	85.300	86.000	59.115	252,012
2023-05-26	85.600	85.700	85.300	85.300	58.634	397,969
2023-05-25	85.600	85.700	85.300	85.600	58.840	139,656
2023-05-24	84.600	85.700	84.600	85.600	58.840	214,210
2023-05-23	85.000	85.000	84.600	84.800	58.290	135,456
2023-05-22	84.600	84.800	84.300	84.600	58.153	164,858
2023-05-19	84.200	84.400	84.000	84.100	57.809	253,062
2023-05-18	84.800	85.000	84.100	84.200	57.878	132,306
2023-05-17	84.000	84.100	83.700	84.000	57.740	185,859
2023-05-16	84.200	84.200	83.700	83.700	57.534	323,415
2023-05-15	83.800	84.300	83.600	84.000	57.740	127,056
2023-05-12	84.100	84.200	82.800	84.200	57.878	236,261
2023-05-11	85.400	85.400	84.100	84.300	57.946	190,059
2023-05-10	84.800	84.800	84.000	84.500	58.084	175,358

← NewerPage 14 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.