Dimerco Express historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	85.600	85.600	83.900	84.100	57.809	444,171
2023-05-08	86.800	86.900	85.500	85.600	58.840	375,918
2023-05-05	87.800	87.800	86.600	86.800	59.665	147,007
2023-05-04	86.400	87.600	86.400	86.900	59.734	218,410
2023-05-03	86.300	86.500	86.000	86.300	59.321	144,907
2023-05-02	87.000	87.000	86.100	86.300	59.321	164,858
2023-04-28	85.800	87.200	85.800	86.500	59.459	179,558
2023-04-27	86.000	86.600	85.500	85.600	58.840	254,112
2023-04-26	85.500	87.000	85.400	86.000	59.115	436,821
2023-04-25	85.000	88.000	85.000	85.400	58.702	588,028
2023-04-24	84.900	85.200	84.000	84.600	58.153	214,210
2023-04-21	86.300	86.500	84.500	84.900	58.359	626,880
2023-04-20	86.900	87.100	86.200	86.300	59.321	308,715
2023-04-19	88.300	88.300	86.800	86.800	59.665	444,171
2023-04-18	88.500	88.500	87.800	88.100	60.558	313,965
2023-04-17	87.500	88.300	87.500	88.000	60.490	445,221
2023-04-14	86.700	87.300	86.600	87.200	59.940	354,917
2023-04-13	86.800	87.100	86.200	86.700	59.596	289,814
2023-04-12	87.300	87.300	86.500	86.800	59.665	290,864
2023-04-11	86.900	87.400	86.700	87.100	59.871	355,967
2023-04-10	86.100	87.000	86.100	86.600	59.527	366,467
2023-04-07	85.600	86.200	85.500	86.000	59.115	305,564
2023-04-06	85.500	85.900	85.100	85.100	58.496	353,867
2023-03-31	85.900	86.100	85.000	85.300	58.634	306,615
2023-03-30	86.000	86.200	85.300	85.800	58.977	276,163
2023-03-29	84.900	86.000	84.900	85.600	58.840	479,873
2023-03-28	84.800	85.000	84.300	84.900	58.359	628,980
2023-03-27	84.400	84.800	84.000	84.500	58.084	693,033
2023-03-24	83.900	84.300	83.100	84.100	57.809	309,765
2023-03-23	84.200	84.200	83.500	83.700	57.534	330,766
2023-03-22	84.400	84.400	83.800	84.100	57.809	301,364
2023-03-21	83.800	84.000	82.800	84.000	57.740	495,624
2023-03-20	84.300	84.400	83.600	83.700	57.534	552,327
2023-03-17	83.500	84.500	83.000	84.300	57.946	1,605,528
2023-03-16	84.000	85.500	82.500	83.000	57.053	2,449,770
2023-03-15	80.900	80.900	80.000	80.900	55.609	529,225
2023-03-14	80.000	80.400	79.300	80.100	55.059	257,262
2023-03-13	79.400	80.600	78.100	80.400	55.266	394,819
2023-03-10	79.500	80.400	79.000	79.400	54.578	354,917
2023-03-09	79.400	80.600	79.400	80.500	55.334	479,873
2023-03-08	80.000	80.000	79.400	79.500	54.647	216,310
2023-03-07	79.800	80.600	78.900	80.200	55.128	342,316
2023-03-06	81.600	81.600	79.200	79.300	54.509	583,828
2023-03-03	80.100	80.500	79.200	80.500	55.334	441,021
2023-03-02	78.100	81.000	78.100	80.100	55.059	1,066,852
2023-03-01	78.300	78.300	77.500	77.600	53.341	519,775
2023-02-24	78.700	78.700	76.800	78.300	53.822	612,180
2023-02-23	76.300	78.700	76.300	78.300	53.822	968,147
2023-02-22	76.000	76.300	75.500	75.600	51.966	321,315
2023-02-21	74.100	76.200	74.100	76.200	52.379	604,829
2023-02-20	74.500	74.500	73.900	74.300	51.073	145,957
2023-02-17	75.100	75.100	74.200	74.200	51.004	123,906
2023-02-16	74.800	74.900	74.400	74.600	51.279	239,411
2023-02-15	74.500	75.300	74.500	74.800	51.416	133,356
2023-02-14	75.100	75.100	74.400	74.500	51.210	102,905
2023-02-13	74.900	75.000	74.200	74.400	51.141	124,956
2023-02-10	75.900	75.900	74.800	74.900	51.485	276,163
2023-02-09	75.000	75.800	75.000	75.500	51.897	394,819
2023-02-08	74.500	75.000	74.400	74.600	51.279	221,560
2023-02-07	75.100	75.200	74.400	74.600	51.279	285,614

← NewerPage 15 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.