Dimerco Express historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	61.900	62.500	61.800	62.000	42.618	149,107
2022-10-31	61.500	62.500	61.500	61.900	42.549	247,812
2022-10-28	60.200	61.800	60.200	61.300	42.137	361,217
2022-10-27	59.100	60.900	59.100	60.600	41.655	327,616
2022-10-26	59.800	59.800	57.600	59.000	40.556	589,078
2022-10-25	61.300	61.500	59.600	59.800	41.106	336,016
2022-10-24	62.200	62.900	61.300	61.300	42.137	407,419
2022-10-21	60.800	61.500	59.900	61.500	42.274	278,263
2022-10-20	62.000	62.000	59.100	60.500	41.587	489,323
2022-10-19	61.300	62.900	61.300	61.600	42.343	474,623
2022-10-18	62.100	62.900	60.800	61.200	42.068	500,874
2022-10-17	62.200	62.200	58.500	61.000	41.930	732,935
2022-10-14	62.000	64.300	61.800	63.000	43.305	612,180
2022-10-13	63.500	65.700	60.600	60.800	41.793	1,301,013
2022-10-12	61.300	62.000	60.500	60.500	41.587	287,714
2022-10-11	63.900	63.900	61.900	62.200	42.755	176,408
2022-10-07	64.000	64.900	63.400	64.300	44.199	181,658
2022-10-06	64.900	65.000	63.500	64.400	44.267	219,460
2022-10-05	65.000	66.300	64.600	65.000	44.680	320,265
2022-10-04	64.000	64.600	63.500	64.300	44.199	259,362
2022-10-03	61.000	64.000	61.000	63.100	43.374	330,766
2022-09-30	60.000	61.800	58.700	61.600	42.343	305,564
2022-09-29	60.900	62.000	60.700	60.900	41.862	234,161
2022-09-28	66.600	66.600	60.400	60.400	41.518	652,081
2022-09-27	65.100	66.600	64.300	66.600	45.780	338,116
2022-09-26	70.000	70.000	65.200	65.200	44.817	600,629
2022-09-23	70.600	71.600	70.400	70.400	48.392	200,559
2022-09-22	70.700	71.300	69.800	70.600	48.529	354,917
2022-09-21	70.500	72.800	70.500	70.700	48.598	266,713
2022-09-20	70.500	71.400	70.300	71.100	48.873	157,507
2022-09-19	72.200	72.200	69.900	70.300	48.323	393,769
2022-09-16	72.400	72.400	71.800	72.200	49.629	178,508
2022-09-15	72.400	73.400	72.200	72.800	50.041	262,512
2022-09-14	69.900	72.000	69.000	72.000	49.492	298,214
2022-09-13	71.200	71.800	70.800	71.500	49.148	187,959
2022-09-12	70.100	72.000	70.100	70.800	48.667	306,615
2022-09-08	71.000	71.000	69.000	70.000	48.117	279,313
2022-09-07	71.000	71.000	69.600	70.200	48.254	403,219
2022-09-06	71.000	72.600	70.400	71.000	48.804	379,068
2022-09-05	72.700	74.000	71.100	71.900	49.423	592,229
2022-09-02	78.000	78.000	74.000	74.300	51.073	768,637
2022-09-01	79.800	79.800	78.100	78.100	53.685	520,825
2022-08-31	80.000	81.400	79.800	80.800	55.541	223,660
2022-08-30	79.500	80.700	79.500	80.600	55.403	157,507
2022-08-29	79.100	79.500	78.400	79.200	54.441	364,367
2022-08-26	82.600	82.600	81.500	81.800	56.228	277,213
2022-08-25	81.700	82.000	81.300	81.300	55.884	172,208
2022-08-24	81.400	81.600	80.300	80.700	55.472	199,509
2022-08-23	81.300	81.300	80.500	80.800	55.541	300,314
2022-08-22	83.100	83.100	82.100	82.600	56.778	123,906
2022-08-19	83.400	83.600	82.800	83.400	57.328	214,210
2022-08-18	82.200	83.300	82.200	83.200	57.190	246,762
2022-08-17	82.100	83.400	82.100	82.600	56.778	402,169
2022-08-16	82.700	82.700	81.600	82.000	56.365	396,919
2022-08-15	84.600	84.600	82.000	82.600	56.778	704,584
2022-08-12	83.600	84.400	83.400	84.000	57.740	478,823
2022-08-11	84.500	85.000	83.200	84.000	57.740	1,227,510
2022-08-10	83.500	85.900	82.100	84.100	57.809	4,702,130
2022-08-09	74.300	82.000	74.000	82.000	56.365	1,915,293
2022-08-08	73.600	74.600	72.700	74.600	51.279	165,908

← NewerPage 17 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.